Embraer Historical Data - ERJ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.00 0.00% 17.88 0.00 0.00 0.00 17.88 03:59:48
more quote information »

ERJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0000.0000---
1 Month0000.0000---
3 Months0000.0000---
6 Months0000.0000---
1 Year0000.0000---
3 Years0000.0000---
5 Years0000.0000---

ERJ 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 22 201917.9199-0.18-1.00%17.844918.07597,568
Aug 21 201918.10+0.36+2.03%17.6518.11822,347
Aug 20 201917.74+0.07+0.40%17.4117.815840,299
Aug 19 201917.67-0.32-1.78%17.5718.191,583,905
Aug 16 201917.99-0.09-0.50%17.9918.261,113,557
Aug 15 201918.08-0.03-0.17%17.7218.14759,167
Aug 14 201918.11-1.16-6.03%17.9720.201,432,911
Aug 13 201919.272-0.19-0.97%19.2419.81548,121
Aug 12 201919.46-0.37-1.87%19.2419.595328,268
Aug 09 201919.83-0.18-0.90%19.7419.91395,377
Aug 08 201920.01+0.38+1.94%19.6720.01494,414
Aug 07 201919.63-0.01-0.05%19.1719.6355434,904
Aug 06 201919.64+0.32+1.66%19.1219.655798,736
Aug 05 201919.32-0.60-3.01%19.0319.57948,936
Aug 02 201919.92-0.09-0.45%19.7120.06339,029
Aug 01 201920.01-0.19-0.94%19.9520.37369,616
Jul 31 201920.20-0.24-1.17%19.9820.62690,027
Jul 30 201920.44-0.16-0.78%20.38520.58368,941
Jul 29 201920.60-0.01-0.05%20.39520.63380,191
Jul 26 201920.61+0.28+1.38%20.37520.67273,361
Jul 25 201920.33-0.34-1.64%20.1220.598371,212
Jul 24 201920.67+0.04+0.19%20.6320.92381,626
Jul 23 201920.630.000.00%20.44520.70454,765
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:20190823 09:13:41