Embraer SA ADR (ERJ) Historical Stock Data
38.20 ↓1.80 (-4.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERJ is up 0.27% a day on average. There have been 15 days where Embraer SA ADR closed green and 15 days where ERJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 39.92 | 38.20 | ↓$1.72 (-4.31%) | 38.17 | 39.96 | 1.44M |
| 2024-11-26 | 39.18 | 40.00 | ↑$0.82 (2.09%) | 39.18 | 40.34 | 2.36M |
| 2024-11-25 | 39.13 | 38.91 | ↓$0.22 (-0.56%) | 38.14 | 39.17 | 1.08M |
| 2024-11-22 | 38.90 | 39.00 | ↑$0.10 (0.26%) | 38.37 | 39.18 | 1.06M |
| 2024-11-21 | 37.71 | 38.82 | ↑$1.11 (2.94%) | 37.63 | 38.99 | 1.03M |
| 2024-11-20 | 38.19 | 37.50 | ↓$0.69 (-1.81%) | 37.19 | 38.19 | 612.44K |
| 2024-11-19 | 36.90 | 37.69 | ↑$0.79 (2.14%) | 36.33 | 37.77 | 2.11M |
| 2024-11-18 | 38.23 | 38.81 | ↑$0.58 (1.52%) | 37.86 | 38.84 | 1.11M |
| 2024-11-15 | 38.04 | 37.92 | ↓$0.12 (-0.32%) | 37.61 | 38.17 | 508.78K |
| 2024-11-14 | 39.26 | 38.20 | ↓$1.06 (-2.70%) | 38.06 | 39.30 | 1.29M |
| 2024-11-13 | 39.02 | 39.18 | ↑$0.16 (0.41%) | 38.71 | 39.46 | 1.70M |
| 2024-11-12 | 38.15 | 37.56 | ↓$0.59 (-1.55%) | 36.83 | 38.32 | 1.44M |
| 2024-11-11 | 38.00 | 38.83 | ↑$0.83 (2.18%) | 37.63 | 38.90 | 1.99M |
| 2024-11-08 | 35.74 | 37.43 | ↑$1.69 (4.73%) | 35.68 | 38.47 | 3.92M |
| 2024-11-07 | 35.31 | 35.18 | ↓$0.13 (-0.37%) | 35.01 | 35.62 | 0.98M |
| 2024-11-06 | 34.45 | 35.56 | ↑$1.11 (3.22%) | 34.20 | 35.68 | 1.09M |
| 2024-11-05 | 33.42 | 34.22 | ↑$0.81 (2.41%) | 33.42 | 34.28 | 0.92M |
| 2024-11-04 | 34.02 | 33.86 | ↓$0.16 (-0.47%) | 33.84 | 34.36 | 1.02M |
| 2024-11-01 | 33.47 | 33.21 | ↓$0.26 (-0.78%) | 33.06 | 33.51 | 1.20M |
| 2024-10-31 | 34.30 | 33.52 | ↓$0.78 (-2.27%) | 33.47 | 34.67 | 710.73K |
| 2024-10-30 | 34.50 | 34.19 | ↓$0.31 (-0.90%) | 34.03 | 35.02 | 1.25M |
| 2024-10-29 | 34.82 | 34.71 | ↓$0.11 (-0.32%) | 34.49 | 35.19 | 1.08M |
| 2024-10-28 | 35.17 | 34.39 | ↓$0.78 (-2.22%) | 34.37 | 35.36 | 1.39M |
| 2024-10-25 | 34.98 | 34.86 | ↓$0.12 (-0.34%) | 34.77 | 35.59 | 1.02M |
| 2024-10-24 | 34.37 | 34.92 | ↑$0.55 (1.60%) | 34.37 | 35.21 | 0.97M |
| 2024-10-23 | 34.58 | 34.79 | ↑$0.21 (0.61%) | 34.58 | 35.16 | 766.79K |
| 2024-10-22 | 35.00 | 35.03 | ↑$0.03 (0.09%) | 34.15 | 35.19 | 1.22M |
| 2024-10-21 | 34.01 | 35.32 | ↑$1.31 (3.85%) | 33.99 | 35.34 | 1.86M |
| 2024-10-18 | 34.40 | 33.86 | ↓$0.54 (-1.56%) | 33.75 | 34.48 | 0.90M |
| 2024-10-17 | 34.16 | 34.30 | ↑$0.14 (0.41%) | 33.99 | 34.37 | 0.98M |
Create an account or log in to view more rows.
$ERJ Come on.. Let it fall.. buy later bulls
$ERJ BOUGHT TODAY!
$ERJ rubbish
$ERJ holding unfortunately lol
$ERJ to the moon!
$ERJ I hate this company.
$ERJ Hedgies
we aren't going anywhere!
$ERJ hope everyone has a good weekend
$ERJ There is nothing wrong with a decent pullback
$ERJ looking ready to breakout soon.