ERJ - Embraer S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202018.8218.9118.6118.7618.76464,400
Jan 16, 202019.0619.0718.6518.8218.82846,100
Jan 15, 202019.2619.4419.0919.1219.12712,800
Jan 14, 202019.7319.7719.4419.6819.68674,100
Jan 13, 202019.5519.8419.5519.7219.72352,600
Jan 10, 202019.8419.9519.5519.6919.69464,000
Jan 09, 202019.8820.0319.5719.7819.78731,100
Jan 08, 202020.0320.2419.9419.9719.97863,200
Jan 07, 202019.7620.2019.7520.1620.161,023,200
Jan 06, 202019.9320.2419.8219.9919.99853,800
Jan 03, 202019.9020.1519.8220.0520.05587,900
Jan 02, 202019.9920.0919.7920.0320.03995,500
Dec 31, 201919.6119.6119.4319.4919.49347,300
Dec 30, 201919.6519.6519.4819.6019.60412,700
Dec 27, 201919.4819.6319.3519.3719.37540,900
Dec 26, 201919.4119.4819.2319.4219.42663,500
Dec 24, 201919.2919.3119.1219.1519.15135,500
Dec 23, 201919.2519.3919.0419.2919.291,156,400
Dec 20, 201919.0619.2818.8118.8118.81980,200
Dec 19, 201918.8919.0918.8518.9718.97558,700
Dec 18, 201918.9719.0918.7819.0319.03670,400
Dec 17, 201918.6618.9518.6318.7718.77846,300
Dec 16, 201918.6218.8318.6018.7918.791,020,100
Dec 13, 201918.3118.5918.3118.4918.49523,200
Dec 12, 201918.1018.5218.0918.5018.50886,600
Dec 11, 201917.8718.1617.8618.0418.04844,900
Dec 10, 201917.8517.8717.6917.7817.78927,500
Dec 09, 201917.8118.0417.8017.8517.85514,500
Dec 06, 201917.7317.9917.6617.9517.95548,100
Dec 05, 201917.4017.7317.3817.5317.53629,100
Dec 04, 201917.5917.6617.4217.4217.42809,300
Dec 03, 201917.4017.5717.2617.5617.56647,100
Dec 02, 201917.2317.5217.1917.5017.501,068,700
Nov 29, 201916.9417.2016.9217.0217.02465,500
Nov 27, 201916.7516.9316.6616.8816.881,077,700
Nov 26, 201916.8017.0516.6416.9116.911,699,700
Nov 25, 201916.9917.2116.9417.0517.051,162,400
Nov 22, 201916.8617.1416.8217.1417.14834,900
Nov 21, 201916.5416.8216.3116.7916.791,106,700
Nov 20, 201916.4316.6316.3716.5616.56310,600
Nov 19, 201916.5116.6116.4716.5216.52468,200
Nov 18, 201916.5416.6016.4216.4916.49757,200
Nov 15, 201916.6716.8016.5416.7916.79527,800
Nov 14, 201916.6416.7716.4916.5616.56615,900
Nov 13, 201916.3316.7216.2916.5316.531,424,400
Nov 12, 201916.4916.6215.8616.4516.452,759,500
Nov 11, 201917.0417.3216.9917.1117.111,361,600
Nov 08, 201917.6117.6417.1417.3217.32879,000
Nov 07, 201917.8217.8817.6817.7617.76516,500
Nov 06, 201917.8218.0017.6817.7617.76431,800
Nov 05, 201918.0918.2918.0418.0818.08423,400
Nov 04, 201917.8617.9817.8117.9117.91249,100
Nov 01, 201917.4517.8517.4517.7617.76545,600
Oct 31, 201917.6317.6517.2617.3717.37416,800
Oct 30, 201917.5517.6517.4417.6017.60376,100
Oct 29, 201917.7017.8317.6117.7417.74457,600
Oct 28, 201917.7817.9817.7317.8217.82453,200
Oct 25, 201917.7817.9317.6117.6917.69508,600
Oct 24, 201917.7517.8617.5917.8517.85564,400
Oct 23, 201917.4317.6917.4317.6917.69581,400
Oct 22, 201917.3217.7817.2617.5917.59859,000
Oct 21, 201916.9217.2416.8117.2317.23681,300
Oct 18, 201916.9217.0516.9017.0217.02719,100
Oct 17, 201916.8317.0116.8016.9016.90878,000
Oct 16, 201916.7016.8516.6116.8416.84542,400
Oct 15, 201916.8416.9616.7516.7516.75749,700
Oct 14, 201916.7316.8216.7016.8016.80621,300
Oct 11, 201916.7216.9016.6716.8616.86695,500
Oct 10, 201916.5416.7316.3816.5016.50658,500
Oct 09, 201916.8316.8516.4316.5616.56868,200
Oct 08, 201916.9316.9716.5716.5916.591,209,600
Oct 07, 201917.3617.3616.8916.8916.89726,600
Oct 04, 201917.4917.6017.3917.4517.45919,300
Oct 03, 201916.8917.6016.6317.5317.531,477,200
Oct 02, 201916.9917.0516.8116.9016.901,426,000
Oct 01, 201917.2617.2716.9917.1417.14882,200
Sep 30, 201917.3317.3817.1817.2517.25778,700
Sep 27, 201917.5217.5717.2717.3717.37844,000
Sep 26, 201917.8017.8717.3417.4517.451,260,100
Sep 25, 201917.7317.8817.6317.8517.85570,300
Sep 24, 201918.2218.2317.6217.7517.75925,600
Sep 23, 201918.4218.4818.1618.3518.351,011,800
Sep 20, 201918.6918.8218.5818.7118.71507,000
Sep 19, 201918.9319.0218.7318.7718.77434,100
Sep 18, 201918.8519.0718.8019.0319.03437,300
Sep 17, 201918.8119.0918.7018.9718.97481,800
Sep 16, 201918.9319.1118.8018.9018.90620,700
Sep 13, 201919.1319.3018.9319.0419.04636,000
Sep 12, 201919.1919.4218.9819.1519.151,395,600
Sep 11, 201918.3718.4918.2418.4318.43537,100
Sep 10, 201917.8918.5017.8818.3318.33569,300
Sep 09, 201917.8317.9917.7617.9517.95350,200
Sep 06, 201918.1218.1417.7217.7417.74344,200
Sep 05, 201917.7918.0717.6817.9417.94787,400
Sep 04, 201917.4917.6517.4517.5617.56482,900
Sep 03, 201917.0417.3117.0417.1817.18782,100
Aug 30, 201917.3817.5817.3017.5317.53679,000
Aug 29, 201917.0417.4516.9117.3817.38663,400
Aug 28, 201916.8317.2416.7317.1617.16845,200
Aug 27, 201916.9717.0516.7616.9216.921,344,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...