ERJ

Embraer Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Embraer SA ERJ NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.53 3.37% 16.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.50 15.80 16.6999 16.34 15.72
more quote information »

ERJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ERJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 16.34 0.62 3.94% 16.50 16.6999 15.80 10,321,356
Jun 10 2021 15.72 2.09 15.33% 14.86 15.76 14.81 8,114,713
Jun 09 2021 13.63 -0.26 -1.87% 13.84 13.86 13.57 1,540,277
Jun 08 2021 13.89 0.02 0.14% 13.92 14.30 13.72 3,952,915
Jun 07 2021 13.87 0.19 1.39% 13.68 13.8701 13.55 3,409,990
Jun 04 2021 13.68 0.13 0.96% 13.86 13.875 13.5534 1,570,440
Jun 03 2021 13.55 -0.42 -3.01% 13.76 13.98 13.45 1,552,847
Jun 02 2021 13.97 0.12 0.87% 13.77 14.20 13.65 3,274,695
Jun 01 2021 13.85 0.46 3.44% 14.155 14.29 13.84 3,449,246
May 28 2021 13.39 -0.08 -0.59% 13.275 13.51 13.03 2,865,557
May 27 2021 13.47 0.83 6.57% 13.17 13.67 13.07 4,913,015
May 26 2021 12.64 -0.31 -2.39% 12.98 13.15 12.60 3,180,686
May 25 2021 12.95 0.16 1.25% 13.17 13.35 12.841 2,499,212
May 24 2021 12.79 0.36 2.9% 12.46 12.82 12.38 1,239,043
May 21 2021 12.43 0.18 1.47% 12.16 12.64 12.14 3,278,252
May 20 2021 12.25 0.27 2.25% 12.09 12.26 11.80 3,207,977
May 19 2021 11.98 -0.38 -3.07% 11.99 12.145 11.765 4,238,381
May 18 2021 12.36 0.19 1.56% 12.19 12.63 12.06 3,374,013
May 17 2021 12.17 0.10 0.83% 11.84 12.215 11.76 1,442,330
May 14 2021 12.07 0.36 3.07% 11.99 12.32 11.90 1,262,050
May 13 2021 11.71 0.04 0.34% 11.81 12.16 11.41 2,572,449
See More Historical Prices ยป
Your Recent History
NYSE
ERJ
Embraer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210613 14:45:23