Embraer-Empresa Brasileira DE Aeronautica (NY: ERJ )

6.390 USD -0.230 (-3.47%)
Official Closing Price Updated: 7:34 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 6.430 6.460 6.230 6.390 4,393,300 -0.23(-3.47%)
Jan 21, 2021 6.780 6.800 6.560 6.620 3,650,942 -0.30(-4.34%)
Jan 20, 2021 7.100 7.100 6.790 6.920 3,125,461 -0.16(-2.26%)
Jan 19, 2021 7.110 7.200 7.000 7.080 2,357,321 -0.15(-2.07%)
Jan 15, 2021 7.500 7.520 7.200 7.230 3,893,200 -0.48(-6.23%)
Jan 14, 2021 7.160 7.790 7.140 7.710 5,899,984 +0.72(+10.30%)
Jan 13, 2021 6.920 7.020 6.850 6.990 2,873,780 -0.01(-0.14%)
Jan 12, 2021 6.440 7.030 6.410 7.000 5,395,944 +0.68(+10.76%)
Jan 11, 2021 6.390 6.440 6.240 6.320 2,734,667 -0.24(-3.66%)
Jan 08, 2021 6.670 6.687 6.390 6.560 1,634,700 -0.06(-0.91%)
Jan 07, 2021 6.780 6.860 6.550 6.620 1,894,649 -0.12(-1.78%)
Jan 06, 2021 6.500 6.970 6.470 6.740 3,518,583 +0.23(+3.53%)
Jan 05, 2021 6.250 6.610 6.250 6.510 2,031,140 +0.19(+3.01%)
Jan 04, 2021 6.900 6.920 6.300 6.320 3,371,503 -0.49(-7.20%)
Dec 31, 2020 6.810 6.810 6.810 1,872,427 -0.06(-0.87%)
Dec 30, 2020 6.620 6.880 6.620 6.870 1,872,427 +0.22(+3.31%)
Dec 29, 2020 6.710 6.730 6.610 6.650 2,129,565 +0.05(+0.76%)
Dec 28, 2020 6.580 6.610 6.410 6.600 1,951,920 +0.08(+1.23%)
Dec 24, 2020 6.600 6.602 6.380 6.520 920,100 -0.07(-1.06%)
Dec 23, 2020 6.460 6.610 6.430 6.590 1,986,708 +0.25(+3.94%)
Dec 22, 2020 6.600 6.630 6.330 6.340 2,349,729 -0.33(-4.95%)
Dec 21, 2020 6.780 6.830 6.620 6.670 3,279,379 -0.38(-5.39%)
Dec 18, 2020 7.160 7.235 7.011 7.050 2,538,600 -0.17(-2.35%)
Dec 17, 2020 7.310 7.420 7.130 7.220 1,873,492 -0.07(-0.96%)
Dec 16, 2020 7.220 7.300 7.100 7.290 2,490,989 -0.06(-0.82%)
Dec 15, 2020 7.110 7.390 7.030 7.350 3,037,693 +0.22(+3.09%)
Dec 14, 2020 7.260 7.340 7.030 7.130 2,762,639 -0.01(-0.14%)
Dec 11, 2020 6.990 7.210 6.875 7.140 2,781,600 +0.07(+0.99%)
Dec 10, 2020 6.870 7.110 6.820 7.070 2,755,498 +0.12(+1.73%)
Dec 09, 2020 7.210 7.290 6.910 6.950 2,560,484 -0.24(-3.34%)
Dec 08, 2020 7.290 7.350 7.110 7.190 1,783,694 -0.10(-1.37%)
Dec 07, 2020 7.360 7.460 7.260 7.290 2,986,017 +0.02(+0.28%)
Dec 04, 2020 7.470 7.470 7.050 7.270 4,151,600 -0.01(-0.14%)
Dec 03, 2020 6.950 7.570 6.910 7.280 9,058,543 +0.80(+12.35%)
Dec 02, 2020 6.220 6.480 6.160 6.480 2,670,480 +0.22(+3.51%)
Dec 01, 2020 6.200 6.430 6.190 6.260 3,092,400 +0.29(+4.86%)
Nov 30, 2020 6.300 6.300 5.960 5.970 3,228,878 -0.30(-4.78%)
Nov 27, 2020 6.350 6.390 6.255 6.270 1,012,300 +0.05(+0.80%)
Nov 25, 2020 6.250 6.300 6.130 6.220 1,842,300 -0.04(-0.64%)
Nov 24, 2020 6.140 6.440 6.140 6.260 3,954,931 +0.22(+3.64%)
Nov 23, 2020 5.940 6.180 5.940 6.040 3,373,428 +0.22(+3.78%)
Nov 20, 2020 5.970 6.000 5.810 5.820 2,162,100 -0.27(-4.43%)
Nov 19, 2020 5.930 6.110 5.890 6.090 2,295,105 +0.07(+1.16%)
Nov 18, 2020 6.270 6.430 5.980 6.020 4,030,199 -0.02(-0.33%)
Nov 17, 2020 5.860 6.110 5.730 6.040 3,176,653 +0.13(+2.20%)
Nov 16, 2020 5.565 5.970 5.565 5.910 4,734,022 +0.45(+8.24%)
Nov 13, 2020 5.220 5.490 5.220 5.460 2,310,000 +0.34(+6.64%)
Nov 12, 2020 5.240 5.510 5.033 5.120 3,828,693 -0.18(-3.40%)
Nov 11, 2020 5.420 5.610 5.265 5.300 2,151,685 -0.16(-2.93%)
Nov 10, 2020 5.180 5.520 5.060 5.460 5,311,121 -0.04(-0.73%)
Nov 09, 2020 5.510 5.570 5.270 5.500 6,286,402 +0.73(+15.30%)
Nov 06, 2020 4.740 4.805 4.640 4.770 1,971,300 +0.08(+1.71%)
Nov 05, 2020 4.480 4.720 4.450 4.690 2,024,007 +0.35(+8.06%)
Nov 04, 2020 4.190 4.390 4.160 4.340 3,157,810 +0.13(+3.09%)
Nov 03, 2020 4.270 4.330 4.120 4.210 2,818,549 +0.10(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.