ERJ - Embraer S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.5820.5820.3420.3920.391,598,600
Oct 19, 201720.3120.5020.2320.4320.432,282,900
Oct 18, 201720.3520.6620.2720.3820.382,843,100
Oct 17, 201720.4320.6019.8720.3120.316,343,400
Oct 16, 201722.1522.2021.4021.4221.421,106,600
Oct 13, 201722.3022.3121.9922.0522.051,127,300
Oct 12, 201722.2922.5721.9622.2922.292,818,100
Oct 11, 201722.7122.7822.2722.3922.39990,800
Oct 10, 201722.3422.6721.3522.6222.621,867,400
Oct 09, 201722.7622.7622.4122.5122.511,151,100
Oct 06, 201722.3023.0022.2022.7122.711,559,000
Oct 05, 201722.9923.1222.5322.5522.551,000,500
Oct 04, 201722.9222.9822.8022.9022.901,384,200
Oct 03, 201722.9322.9622.7822.9122.912,040,500
Oct 02, 201722.6222.9622.5822.8822.88629,000
Sep 29, 201722.7222.7422.4122.6122.61799,100
Sep 28, 201722.8823.0122.6522.6722.67990,300
Sep 27, 201722.9923.0322.8322.9822.981,927,200
Sep 26, 201722.8022.9322.6722.7322.731,163,300
Sep 25, 201722.7622.9922.6122.7822.78999,800
Sep 22, 201723.1123.1623.0123.0623.061,280,000
Sep 21, 201723.2823.3222.8823.0723.071,667,200
Sep 20, 201723.6323.6523.0523.2323.232,907,600
Sep 19, 201723.6923.8523.6123.6623.661,122,400
Sep 19, 20170.052 Dividend
Sep 18, 201723.8924.1123.5723.6423.59989,600
Sep 15, 201723.8023.9423.7123.8523.801,043,100
Sep 14, 201723.7624.0223.5123.8023.75928,300
Sep 13, 201723.5924.0023.5223.9223.87674,500
Sep 12, 201723.2923.7323.2923.5623.511,151,700
Sep 11, 201723.7923.8323.6023.6523.60858,100
Sep 08, 201723.5923.7823.4023.5623.51696,000
Sep 07, 201723.5523.7123.4823.5423.49700,700
Sep 06, 201723.4423.6023.3423.4723.422,590,200
Sep 05, 201722.7723.0522.6022.7422.691,639,100
Sep 01, 201722.8423.0722.7022.8122.761,453,200
Aug 31, 201722.6422.7622.6022.7022.651,027,800
Aug 30, 201722.3222.7122.2722.5722.521,390,400
Aug 29, 201721.3622.3721.3622.3722.321,478,400
Aug 28, 201721.6821.6821.2521.4821.43713,600
Aug 25, 201721.9822.0621.5821.6321.58557,100
Aug 24, 201721.6622.1121.6421.9321.881,086,300
Aug 23, 201721.5521.7521.4621.6721.62790,800
Aug 22, 201721.1021.7721.1021.5321.48855,100
Aug 21, 201721.0521.3920.9121.0020.951,271,700
Aug 18, 201721.0521.3120.8421.0320.981,894,900
Aug 17, 201721.4021.7020.9621.0320.982,352,100
Aug 16, 201721.5521.6921.4421.6221.57987,600
Aug 15, 201721.1921.3721.1621.2721.22967,800
Aug 14, 201720.8421.2020.8321.0120.96942,300
Aug 11, 201720.7521.1420.7420.8220.771,398,000
Aug 10, 201720.8820.9220.5820.7720.723,084,100
Aug 09, 201721.2621.5021.1621.4021.351,913,700
Aug 08, 201720.9821.6320.9321.3221.271,819,100
Aug 07, 201720.7021.0120.5920.8520.801,148,600
Aug 04, 201720.0620.5919.9820.5720.522,238,300
Aug 03, 201719.9620.0919.8520.0620.023,699,000
Aug 02, 201719.9720.0919.8719.9619.921,277,800
Aug 01, 201720.1620.3219.9320.0019.961,372,800
Jul 31, 201720.0020.7419.9120.2720.232,119,400
Jul 28, 201720.5320.5719.6820.0219.981,264,400
Jul 27, 201719.9020.0519.8420.0019.96781,400
Jul 26, 201719.6319.8919.4819.7719.73645,000
Jul 25, 201719.8219.8819.5819.6819.64661,800
Jul 24, 201719.7819.8219.5719.7919.75502,500
Jul 21, 201719.8419.8619.6619.7719.73781,800
Jul 20, 201719.4819.8419.4819.7919.75676,200
Jul 19, 201719.3119.4919.1519.4819.44721,800
Jul 18, 201719.5519.5619.0219.3519.31897,700
Jul 17, 201719.4319.7119.2719.5019.46576,000
Jul 14, 201719.4219.6119.2719.3619.32690,400
Jul 13, 201719.3419.6919.3019.3719.331,213,400
Jul 12, 201719.6819.6819.0019.3719.331,331,000
Jul 11, 201719.3319.6719.2819.5319.49828,900
Jul 10, 201718.8919.2318.8219.1619.12408,100
Jul 07, 201718.9519.0218.5918.7918.75527,500
Jul 06, 201719.0119.0418.5918.7018.66784,000
Jul 05, 201718.5719.1318.4119.0819.041,023,400
Jul 03, 201718.3418.5118.2718.3218.28458,400
Jun 30, 201718.2118.3318.0418.2318.19683,000
Jun 29, 201718.2218.4917.9418.1918.151,596,400
Jun 28, 201718.2418.3717.9018.2618.221,424,800
Jun 27, 201718.6518.6617.9918.0217.981,538,000
Jun 26, 201719.0719.1618.5918.7218.68801,100
Jun 23, 201718.9919.2018.8218.9618.92585,900
Jun 22, 201718.8519.0818.6618.9918.95556,600
Jun 21, 201718.6918.8118.4218.8118.771,147,200
Jun 20, 201719.5519.5518.8018.8218.781,002,300
Jun 19, 201719.0919.9619.0119.6319.591,124,500
Jun 16, 201719.1619.2118.6318.7618.72908,000
Jun 15, 201718.8719.1818.7519.1719.13562,000
Jun 14, 201719.2519.4718.9919.1419.10755,300
Jun 13, 201718.9319.1318.7719.1019.06753,900
Jun 13, 20170.049 Dividend
Jun 12, 201718.9519.0418.5318.9418.85893,700
Jun 09, 201719.4919.5118.9118.9218.83890,700
Jun 08, 201719.4319.4819.0219.3819.29721,800
Jun 07, 201719.4619.8819.3719.5519.46811,200
Jun 06, 201719.6619.7619.2719.3219.23762,200
Jun 05, 201719.9719.9919.3919.4719.381,120,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...