• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,206.43
  • 0.7 %
  • $57.16
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Embraer S.A. (ERJ) Charts

Embraer S.A. (ERJ) Charts

NYSE Currency in USD Disclaimer

Stock Price

$38.82

$1.32

(3.52%)

Day's range
$37.63
Day's range
$38.99
  • 5 DAY PERFORMANCE

    +2.37%
  • 1 MONTH PERFORMANCE

    +10.82%
  • 3 MONTH PERFORMANCE

    +17.74%
  • 6 MONTH PERFORMANCE

    +29.44%
  • YEAR-TO-DATE PERFORMANCE

    +110.41%
  • 1 YEAR PERFORMANCE

    +137.87%

Embraer S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $37.71 $38.82   (2.94%) $38.99 $37.63 1.00 M $7.13 B
11/20/2024 $38.19 $37.50   (-1.81%) $38.19 $37.19 612,500 $6.89 B
11/19/2024 $36.90 $37.69   (2.14%) $37.77 $36.33 2.11 M $6.92 B
11/18/2024 $38.23 $38.81   (1.52%) $38.84 $37.86 1.11 M $7.13 B
11/15/2024 $38.04 $37.92   (-0.32%) $38.17 $37.61 508,785 $6.96 B
11/14/2024 $39.26 $38.20   (-2.7%) $39.30 $38.06 1.29 M $7.02 B
11/13/2024 $39.02 $39.18   (0.41%) $39.46 $38.71 1.70 M $7.20 B
11/12/2024 $38.15 $37.56   (-1.55%) $38.32 $36.83 1.44 M $6.90 B
11/11/2024 $38.00 $38.83   (2.18%) $38.90 $37.63 1.99 M $7.13 B
11/08/2024 $35.74 $37.43   (4.73%) $38.47 $35.68 3.92 M $6.87 B
11/07/2024 $35.31 $35.18   (-0.37%) $35.62 $35.01 979,849 $6.46 B
11/06/2024 $34.45 $35.56   (3.22%) $35.68 $34.20 1.09 M $6.53 B
11/05/2024 $33.42 $34.22   (2.39%) $34.28 $33.42 919,900 $6.28 B
11/04/2024 $34.02 $33.86   (-0.47%) $34.36 $33.84 1.02 M $6.22 B
11/01/2024 $33.47 $33.21   (-0.78%) $33.51 $33.06 1.20 M $6.10 B
10/31/2024 $34.30 $33.52   (-2.27%) $34.67 $33.47 710,734 $6.16 B
10/30/2024 $34.50 $34.19   (-0.9%) $35.02 $34.03 1.25 M $6.28 B
10/29/2024 $34.82 $34.71   (-0.32%) $35.19 $34.49 1.08 M $6.37 B
10/28/2024 $35.17 $34.39   (-2.22%) $35.36 $34.37 1.39 M $6.32 B
10/25/2024 $34.98 $34.86   (-0.34%) $35.59 $34.77 1.02 M $6.40 B
10/24/2024 $34.37 $34.92   (1.6%) $35.21 $34.37 968,100 $6.41 B
10/23/2024 $34.58 $34.79   (0.61%) $35.16 $34.58 766,800 $6.39 B
10/22/2024 $35.00 $35.03   (0.09%) $35.19 $34.15 1.22 M $6.43 B
10/21/2024 $34.01 $35.32   (3.85%) $35.34 $33.99 1.86 M $6.49 B
10/18/2024 $34.40 $33.86   (-1.57%) $34.48 $33.75 902,000 $6.22 B
10/17/2024 $34.16 $34.30   (0.41%) $34.37 $33.99 980,241 $6.30 B
10/16/2024 $32.94 $34.52   (4.8%) $34.55 $32.89 1.77 M $6.34 B
10/15/2024 $33.53 $32.47   (-3.16%) $33.55 $32.26 1.39 M $5.96 B
10/14/2024 $32.34 $33.15   (2.5%) $33.42 $32.32 1.10 M $6.09 B
10/11/2024 $33.18 $32.50   (-2.05%) $33.42 $32.46 1.37 M $5.97 B
10/10/2024 $32.82 $33.59   (2.35%) $33.72 $32.82 1.10 M $6.17 B
10/09/2024 $33.10 $33.18   (0.24%) $33.46 $32.89 1.15 M $6.09 B
10/08/2024 $33.47 $33.59   (0.36%) $34.06 $33.39 1.45 M $6.17 B
10/07/2024 $33.73 $33.79   (0.18%) $34.25 $33.53 1.14 M $6.21 B
10/04/2024 $33.82 $33.93   (0.33%) $34.19 $33.36 1.12 M $6.23 B
10/03/2024 $33.66 $33.30   (-1.07%) $33.99 $33.09 1.60 M $6.12 B
10/02/2024 $34.95 $34.21   (-2.12%) $34.95 $34.20 1.48 M $6.28 B
10/01/2024 $35.06 $34.85   (-0.6%) $35.43 $34.72 1.27 M $6.40 B
09/30/2024 $35.40 $35.37   (-0.08%) $35.64 $34.73 831,100 $6.50 B
09/27/2024 $36.49 $35.72   (-2.11%) $36.87 $35.69 1.58 M $6.56 B
09/26/2024 $37.00 $36.93   (-0.19%) $37.30 $36.54 949,449 $6.78 B
09/25/2024 $36.80 $36.53   (-0.73%) $36.93 $36.38 1.64 M $6.71 B
09/24/2024 $36.23 $36.62   (1.08%) $36.86 $36.10 1.23 M $6.73 B
09/23/2024 $34.93 $35.63   (2%) $35.81 $34.63 923,000 $6.54 B
09/20/2024 $34.89 $35.10   (0.6%) $35.35 $34.36 1.81 M $6.45 B
09/19/2024 $34.89 $34.80   (-0.26%) $35.13 $34.59 1.44 M $6.39 B
09/18/2024 $35.16 $34.80   (-1.02%) $35.52 $34.66 1.28 M $6.39 B
09/17/2024 $35.61 $35.13   (-1.35%) $35.62 $34.98 1.75 M $6.45 B
09/16/2024 $36.31 $35.43   (-2.42%) $36.54 $35.41 2.93 M $6.51 B
09/13/2024 $36.48 $36.95   (1.29%) $37.26 $36.47 1.91 M $6.79 B
09/12/2024 $34.43 $36.06   (4.73%) $36.23 $34.39 1.82 M $6.62 B
09/11/2024 $34.13 $34.80   (1.96%) $34.93 $33.82 1.25 M $6.39 B
09/10/2024 $34.45 $34.17   (-0.81%) $34.51 $33.55 865,000 $6.28 B
09/09/2024 $34.24 $34.37   (0.38%) $34.41 $33.76 1.46 M $6.31 B
09/06/2024 $35.85 $33.79   (-5.75%) $36.02 $33.25 3.54 M $6.21 B
09/05/2024 $34.96 $35.82   (2.46%) $35.83 $34.91 2.35 M $6.58 B
09/04/2024 $34.44 $34.79   (1.02%) $35.32 $34.18 2.59 M $6.39 B
09/03/2024 $32.86 $32.81   (-0.15%) $33.08 $31.76 2.67 M $6.03 B
08/30/2024 $32.71 $33.23   (1.59%) $33.59 $32.71 1.50 M $6.10 B
08/29/2024 $32.85 $32.98   (0.4%) $33.28 $32.73 1.15 M $6.06 B
08/28/2024 $33.63 $33.40   (-0.68%) $33.95 $33.19 1.51 M $6.13 B
08/27/2024 $33.48 $33.20   (-0.84%) $33.84 $33.08 579,831 $6.10 B
08/26/2024 $33.51 $33.69   (0.54%) $33.92 $33.31 880,638 $6.19 B
08/23/2024 $33.32 $33.68   (1.08%) $33.93 $33.12 1.27 M $6.19 B
08/22/2024 $32.86 $32.97   (0.33%) $33.12 $32.71 777,307 $6.06 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.