ERJ Quote, Trading Chart, Embraer S.A.

home / stock / erj / erj quote

Stock Information
Company Name: Embraer S.A.
Stock Symbol: ERJ
Market: NYSE
Menu
ERJ ERJ Quote ERJ Short ERJ News ERJ Articles ERJ Message Board
Get ERJ Alerts

News, Short Squeeze, Breakout and More Instantly...
ERJ Quote
Last:$30.51
Change Percent:1.55%
Open:$30.45
Previous Close:$30.51
High:$30.83
Low:$29.99
Volume:1,699,381
Last Trade Date Time:05/20/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ERJ Chart
Last Twenty Trading Days
Date:2024-05-20
Open:$30.45
Close:$30.51
High:$30.83
Low:$29.99
Volume:1,699,381
Date:2024-05-17
Open:$30.3
Close:$30.93
High:$31.12
Low:$30.2
Volume:1,945,678
Date:2024-05-16
Open:$30.76
Close:$29.99
High:$30.87
Low:$29.945
Volume:2,502,124
Date:2024-05-15
Open:$28.94
Close:$30.35
High:$30.405
Low:$28.77
Volume:3,449,377
Date:2024-05-14
Open:$26.78
Close:$28.85
High:$28.855
Low:$26.665
Volume:5,496,116
Date:2024-05-13
Open:$26.47
Close:$26.44
High:$26.65
Low:$26.28
Volume:1,176,311
Date:2024-05-10
Open:$26.79
Close:$25.92
High:$26.98
Low:$25.815
Volume:1,322,906
Date:2024-05-09
Open:$25.95
Close:$26.4
High:$26.46
Low:$25.73
Volume:1,474,663
Date:2024-05-08
Open:$26.23
Close:$26.37
High:$26.77
Low:$26.16
Volume:1,289,994
Date:2024-05-07
Open:$26.69
Close:$26.57
High:$26.9998
Low:$25.87
Volume:2,041,401
Date:2024-05-06
Open:$26.91
Close:$27.08
High:$27.47
Low:$26.8
Volume:2,237,825
Date:2024-05-03
Open:$26.13
Close:$26.96
High:$27.04
Low:$26.05
Volume:1,972,426
Date:2024-05-02
Open:$26.46
Close:$25.77
High:$26.5599
Low:$25.655
Volume:1,392,466
Date:2024-05-01
Open:$25.68
Close:$25.95
High:$26.37
Low:$25.05
Volume:2,285,950
Date:2024-04-30
Open:$25.9
Close:$25.55
High:$25.92
Low:$25.52
Volume:767,861
Date:2024-04-29
Open:$26.05
Close:$26.09
High:$26.27
Low:$25.83
Volume:1,756,526
Date:2024-04-26
Open:$25.48
Close:$25.99
High:$26.16
Low:$25.48
Volume:2,022,815
Date:2024-04-25
Open:$24.04
Close:$25
High:$25.11
Low:$24.02
Volume:1,353,558
Date:2024-04-24
Open:$24.22
Close:$24.46
High:$24.47
Low:$24.065
Volume:1,580,710
Date:2024-04-23
Open:$24.14
Close:$24.28
High:$24.65
Low:$24.0741
Volume:1,590,996