Embraer SA ADR (ERJ) Historical Stock Data
43.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERJ is up 0.07% a day on average. There have been 16 days where Embraer SA ADR closed green and 14 days where ERJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 42.59 | 43.56 | ↑$0.97 (2.28%) | 42.50 | 43.89 | 1.39M |
| 2025-04-16 | 43.57 | 42.56 | ↓$1.01 (-2.32%) | 42.39 | 43.66 | 1.20M |
| 2025-04-15 | 43.81 | 44.12 | ↑$0.31 (0.71%) | 43.70 | 44.72 | 1.37M |
| 2025-04-14 | 42.95 | 43.09 | ↑$0.14 (0.33%) | 42.49 | 43.49 | 1.36M |
| 2025-04-11 | 41.39 | 41.31 | ↓$0.08 (-0.19%) | 40.58 | 42.00 | 3.32M |
| 2025-04-10 | 42.11 | 41.04 | ↓$1.07 (-2.54%) | 40.71 | 42.24 | 3.21M |
| 2025-04-09 | 39.69 | 43.10 | ↑$3.41 (8.59%) | 38.78 | 43.70 | 2.61M |
| 2025-04-08 | 41.86 | 40.42 | ↓$1.44 (-3.44%) | 40.10 | 42.27 | 2.61M |
| 2025-04-07 | 39.86 | 40.69 | ↑$0.83 (2.08%) | 39.43 | 42.30 | 2.85M |
| 2025-04-04 | 43.00 | 41.70 | ↓$1.30 (-3.02%) | 41.12 | 43.17 | 4.17M |
| 2025-04-03 | 45.96 | 45.17 | ↓$0.79 (-1.72%) | 44.99 | 48.50 | 2.98M |
| 2025-04-02 | 45.98 | 45.83 | ↓$0.15 (-0.33%) | 45.62 | 46.37 | 1.46M |
| 2025-04-01 | 45.22 | 46.34 | ↑$1.12 (2.48%) | 44.96 | 46.56 | 1.48M |
| 2025-03-31 | 45.32 | 46.20 | ↑$0.88 (1.94%) | 44.45 | 46.37 | 1.18M |
| 2025-03-28 | 47.30 | 46.21 | ↓$1.09 (-2.30%) | 45.95 | 47.57 | 1.63M |
| 2025-03-27 | 48.37 | 47.48 | ↓$0.89 (-1.84%) | 47.47 | 48.91 | 1.93M |
| 2025-03-26 | 48.89 | 48.50 | ↓$0.39 (-0.80%) | 48.05 | 48.96 | 1.55M |
| 2025-03-25 | 49.45 | 48.89 | ↓$0.56 (-1.13%) | 48.80 | 50.11 | 2.02M |
| 2025-03-24 | 51.08 | 49.49 | ↓$1.59 (-3.11%) | 49.07 | 51.26 | 3.05M |
| 2025-03-21 | 51.56 | 52.64 | ↑$1.09 (2.10%) | 51.26 | 53.25 | 2.71M |
| 2025-03-20 | 55.17 | 52.50 | ↓$2.67 (-4.84%) | 51.38 | 55.83 | 3.86M |
| 2025-03-19 | 55.37 | 56.40 | ↑$1.03 (1.86%) | 55.37 | 56.61 | 2.89M |
| 2025-03-18 | 54.97 | 55.20 | ↑$0.23 (0.42%) | 54.34 | 55.32 | 1.47M |
| 2025-03-17 | 52.77 | 54.62 | ↑$1.85 (3.51%) | 52.55 | 55.15 | 2.20M |
| 2025-03-14 | 51.81 | 52.33 | ↑$0.52 (1.00%) | 51.45 | 53.40 | 2.02M |
| 2025-03-13 | 50.55 | 51.00 | ↑$0.45 (0.89%) | 50.13 | 51.44 | 1.65M |
| 2025-03-12 | 50.25 | 50.60 | ↑$0.35 (0.70%) | 49.93 | 51.06 | 2.08M |
| 2025-03-11 | 50.36 | 50.59 | ↑$0.23 (0.46%) | 49.94 | 51.10 | 1.84M |
| 2025-03-10 | 50.74 | 51.00 | ↑$0.26 (0.51%) | 50.70 | 51.73 | 1.86M |
| 2025-03-07 | 51.13 | 51.02 | ↓$0.11 (-0.22%) | 50.46 | 51.73 | 2.48M |
Create an account or log in to view more rows.
$ERJ we need more volume
$ERJ added more calls on that drop
$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