Embraer Historical Data - ERJ

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Embraer SA ERJ NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.40 -2.19% 17.83 18.18 17.74 18.01 18.23 20:00:00
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
Jan 24 2020 17.83 -0.40 -2.19% 18.01 18.21 17.74 549,830
Jan 23 2020 18.23 -0.10 -0.55% 18.15 18.335 17.98 505,345
Jan 22 2020 18.33 0.26 1.44% 18.04 18.40 17.96 748,353
Jan 21 2020 18.07 -0.69 -3.68% 18.39 18.49 17.97 923,352
Jan 17 2020 18.76 -0.04 -0.21% 18.82 18.91 18.615 461,046
Jan 16 2020 18.80 -0.32 -1.67% 19.06 19.19 18.65 844,099
Jan 15 2020 19.12 -0.56 -2.85% 19.26 19.56 19.06 712,759
Jan 14 2020 19.68 -0.04 -0.2% 19.73 19.77 19.44 673,886
Jan 13 2020 19.72 0.03 0.15% 19.55 19.84 19.51 352,450
Jan 10 2020 19.69 -0.09 -0.46% 19.84 19.95 19.546 463,974
Jan 09 2020 19.78 -0.19 -0.95% 19.88 20.03 19.57 730,535
Jan 08 2020 19.97 -0.19 -0.94% 20.03 20.24 19.94 863,230
Jan 07 2020 20.16 0.17 0.85% 19.76 20.20 19.73 1,023,195
Jan 06 2020 19.99 -0.06 -0.3% 19.93 20.24 19.82 853,801
Jan 03 2020 20.05 0.02 0.1% 19.90 20.15 19.82 587,917
Jan 02 2020 20.03 0.54 2.77% 19.99 20.17 19.49 999,543
Dec 31 2019 19.49 -0.11 -0.56% 19.61 19.61 19.43 347,341
Dec 30 2019 19.60 0.23 1.19% 19.65 19.66 19.43 412,735
Dec 27 2019 19.37 -0.05 -0.26% 19.48 19.63 19.35 538,147
Dec 26 2019 19.42 0.27 1.41% 19.41 19.48 19.23 663,481
See More Historical Prices »
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:20200126 09:54:16