Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ERJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 24.22 | -0.18 | -0.74% | 24.28 | 24.51 | 24.09 | 1,375,913 |
| Apr 17 2024 | 24.40 | 0.11 | 0.45% | 24.60 | 24.78 | 24.10 | 1,181,244 |
| Apr 16 2024 | 24.29 | 0.14 | 0.58% | 23.44 | 24.31 | 23.42 | 2,293,146 |
| Apr 15 2024 | 24.15 | -0.70 | -2.82% | 24.64 | 25.12 | 24.105 | 1,607,190 |
| Apr 12 2024 | 24.85 | -0.74 | -2.89% | 25.25 | 25.40 | 24.69 | 1,122,089 |
| Apr 11 2024 | 25.59 | -0.30 | -1.16% | 25.76 | 25.78 | 25.16 | 899,418 |
| Apr 10 2024 | 25.89 | -0.09 | -0.35% | 25.90 | 26.07 | 25.67 | 1,046,726 |
| Apr 09 2024 | 25.98 | 0.15 | 0.58% | 26.01 | 26.0799 | 25.49 | 1,416,271 |
| Apr 08 2024 | 25.83 | 0.24 | 0.94% | 25.33 | 25.97 | 25.32 | 982,998 |
| Apr 05 2024 | 25.59 | -0.06 | -0.23% | 25.85 | 25.86 | 25.39 | 921,159 |
| Apr 04 2024 | 25.65 | -0.54 | -2.06% | 26.39 | 26.93 | 25.65 | 2,022,130 |
| Apr 03 2024 | 26.19 | 0.32 | 1.24% | 25.57 | 26.38 | 25.47 | 1,366,701 |
| Apr 02 2024 | 25.87 | 0.23 | 0.90% | 25.65 | 26.15 | 25.62 | 1,493,102 |
| Apr 01 2024 | 25.64 | -1.00 | -3.75% | 26.51 | 26.57 | 25.57 | 1,824,259 |
| Mar 28 2024 | 26.64 | -0.01 | -0.04% | 26.70 | 27.245 | 26.49 | 2,099,064 |
| Mar 27 2024 | 26.65 | -0.11 | -0.41% | 26.67 | 26.80 | 26.42 | 1,640,824 |
| Mar 26 2024 | 26.76 | -0.28 | -1.04% | 26.63 | 26.99 | 26.395 | 1,866,964 |
| Mar 25 2024 | 27.04 | 0.31 | 1.16% | 26.32 | 27.17 | 26.25 | 3,985,317 |
| Mar 22 2024 | 26.73 | 2.00 | 8.09% | 25.80 | 26.92 | 25.79 | 3,869,469 |
| Mar 21 2024 | 24.73 | -0.75 | -2.94% | 24.81 | 24.945 | 24.64 | 2,950,416 |
| Mar 20 2024 | 25.48 | 0.41 | 1.64% | 24.80 | 25.655 | 24.80 | 3,540,339 |
| Mar 19 2024 | 25.07 | 1.59 | 6.77% | 24.12 | 25.22 | 23.95 | 4,158,032 |
| Mar 18 2024 | 23.48 | 0.15 | 0.64% | 23.15 | 23.56 | 22.085 | 5,050,095 |
| Mar 15 2024 | 23.33 | -0.15 | -0.64% | 23.40 | 23.895 | 23.23 | 2,816,568 |
| Mar 14 2024 | 23.48 | 2.04 | 9.51% | 22.195 | 23.59 | 22.04 | 6,080,771 |
| Mar 13 2024 | 21.44 | 0.20 | 0.94% | 21.20 | 21.74 | 21.20 | 1,750,504 |
| Mar 12 2024 | 21.24 | 0.00 | 0.00% | 21.09 | 21.32 | 20.74 | 1,164,491 |
| Mar 11 2024 | 21.24 | -0.20 | -0.93% | 21.36 | 21.38 | 20.94 | 1,020,154 |
| Mar 08 2024 | 21.44 | 0.07 | 0.33% | 21.32 | 21.8499 | 21.28 | 1,020,745 |
| Mar 07 2024 | 21.37 | -0.25 | -1.16% | 21.48 | 21.60 | 21.165 | 1,397,471 |
| Mar 06 2024 | 21.62 | 0.01 | 0.05% | 21.35 | 21.64 | 21.05 | 1,972,880 |
| Mar 05 2024 | 21.61 | -0.12 | -0.55% | 21.92 | 21.94 | 21.59 | 1,349,084 |
| Mar 04 2024 | 21.73 | 0.88 | 4.22% | 20.90 | 21.86 | 20.87 | 3,585,025 |
| Mar 01 2024 | 20.85 | 1.36 | 6.98% | 20.62 | 20.87 | 20.04 | 3,270,214 |
| Feb 29 2024 | 19.49 | 0.24 | 1.25% | 19.15 | 19.52 | 19.08 | 1,088,755 |
| Feb 28 2024 | 19.25 | 0.30 | 1.58% | 18.84 | 19.45 | 18.825 | 1,880,469 |
| Feb 27 2024 | 18.95 | 0.64 | 3.50% | 18.53 | 19.37 | 18.40 | 2,879,557 |
| Feb 26 2024 | 18.31 | 0.12 | 0.66% | 18.26 | 18.56 | 18.155 | 842,172 |
| Feb 23 2024 | 18.19 | -0.11 | -0.60% | 18.22 | 18.50 | 18.15 | 515,845 |
| Feb 22 2024 | 18.30 | 0.16 | 0.88% | 18.39 | 18.64 | 18.2825 | 580,640 |
| Feb 21 2024 | 18.14 | -0.32 | -1.73% | 18.29 | 18.33 | 18.02 | 536,235 |
| Feb 20 2024 | 18.46 | 0.34 | 1.88% | 18.43 | 18.6892 | 18.32 | 1,297,814 |
| Feb 16 2024 | 18.12 | -0.15 | -0.82% | 18.10 | 18.30 | 18.00 | 606,322 |
| Feb 15 2024 | 18.27 | 0.04 | 0.22% | 18.27 | 18.335 | 18.015 | 798,425 |
| Feb 14 2024 | 18.23 | 0.60 | 3.40% | 17.84 | 18.23 | 17.75 | 744,774 |
| Feb 13 2024 | 17.63 | -0.49 | -2.70% | 17.72 | 17.835 | 17.46 | 582,733 |
| Feb 12 2024 | 18.12 | 0.01 | 0.06% | 18.10 | 18.35 | 17.965 | 535,212 |
| Feb 09 2024 | 18.11 | 0.52 | 2.96% | 18.11 | 18.28 | 17.855 | 1,332,173 |
| Feb 08 2024 | 17.59 | 0.20 | 1.15% | 17.36 | 17.595 | 17.19 | 1,132,447 |
| Feb 07 2024 | 17.39 | -0.29 | -1.64% | 17.75 | 17.92 | 17.39 | 1,062,160 |
| Feb 06 2024 | 17.68 | -0.48 | -2.64% | 18.05 | 18.07 | 17.39 | 2,240,793 |
| Feb 05 2024 | 18.16 | 0.17 | 0.94% | 18.15 | 18.20 | 17.67 | 1,039,903 |
| Feb 02 2024 | 17.99 | -0.36 | -1.96% | 17.89 | 18.10 | 17.77 | 1,278,337 |
| Feb 01 2024 | 18.35 | -0.06 | -0.33% | 18.17 | 18.36 | 17.83 | 1,200,708 |
| Jan 31 2024 | 18.41 | -0.10 | -0.54% | 18.50 | 18.845 | 18.365 | 1,577,636 |
| Jan 30 2024 | 18.51 | 0.44 | 2.43% | 18.10 | 18.525 | 17.905 | 1,274,729 |
| Jan 29 2024 | 18.07 | -0.11 | -0.61% | 17.88 | 18.07 | 17.6499 | 914,546 |
| Jan 26 2024 | 18.18 | -0.24 | -1.30% | 18.45 | 18.46 | 18.0891 | 502,254 |
| Jan 25 2024 | 18.42 | 0.06 | 0.33% | 18.41 | 18.60 | 18.17 | 688,000 |
| Jan 24 2024 | 18.36 | 0.23 | 1.27% | 18.51 | 18.655 | 18.295 | 1,097,063 |
| Jan 23 2024 | 18.13 | 0.66 | 3.78% | 17.61 | 18.14 | 17.565 | 1,066,009 |
| Jan 22 2024 | 17.47 | 0.15 | 0.87% | 17.30 | 17.485 | 17.19 | 891,209 |
