Embraer SA (ERJ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 4.31911966988 | 36.35 | 39.4638 | 36.24 | 2007059 | 38.11069205 | DR |
| 4 | 3.525 | 10.2485826428 | 34.395 | 39.4638 | 33.06 | 1308969 | 35.91969134 | DR |
| 12 | 4.6 | 13.8055222089 | 33.32 | 39.4638 | 31.76 | 1424609 | 34.93457775 | DR |
| 26 | 8.98 | 31.0297166551 | 28.94 | 39.4638 | 25.24 | 1588331 | 31.46691097 | DR |
| 52 | 21.82 | 135.527950311 | 16.1 | 39.4638 | 15.925 | 1554437 | 26.96397646 | DR |
| 156 | 21.3 | 128.158844765 | 16.62 | 39.4638 | 7.91 | 1721925 | 17.05018062 | DR |
| 260 | 21.25 | 127.474505099 | 16.67 | 39.4638 | 3.96 | 2143799 | 13.13576076 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 37.92 | -0.28 | -0.73 | 38.04 | 38.2 | 37.61 | 508763 |
| 1731627600 | 38.2 | -0.98 | -2.50 | 39.26 | 39.3 | 38.06 | 1290117 |
| 1731541200 | 39.18 | 1.62 | 4.31 | 39.02 | 39.4638 | 38.71 | 1695515 |
| 1731454800 | 37.56 | -1.27 | -3.27 | 38.02 | 38.32 | 36.83 | 1438254 |
| 1731368400 | 38.83 | 1.4 | 3.74 | 38 | 38.9 | 37.6326 | 1994404 |
| 1731109200 | 37.43 | 2.25 | 6.40 | 35.74 | 38.47 | 35.68 | 3916605 |
| 1731022800 | 35.18 | -0.38 | -1.07 | 35.31 | 35.62 | 35.01 | 979222 |
| 1730936400 | 35.56 | 1.34 | 3.92 | 34.45 | 35.68 | 34.2 | 1077329 |
| 1730850000 | 34.22 | 0.36 | 1.06 | 33.415 | 34.28 | 33.415 | 919685 |
| 1730763600 | 33.86 | 0.65 | 1.96 | 34.02 | 34.36 | 33.84 | 1017854 |
| 1730500800 | 33.21 | -0.31 | -0.92 | 33.47 | 33.509999 | 33.06 | 1195811 |
| 1730414400 | 33.52 | -0.67 | -1.96 | 34.3 | 34.67 | 33.47 | 710671 |
| 1730328000 | 34.19 | -0.52 | -1.50 | 34.5 | 35.02 | 34.03 | 1253059 |
| 1730241600 | 34.71 | 0.32 | 0.93 | 34.82 | 35.19 | 34.485 | 1076967 |
| 1730155200 | 34.39 | -0.47 | -1.35 | 35.17 | 35.36 | 34.37 | 1384361 |
| 1729896000 | 34.86 | -0.06 | -0.17 | 34.98 | 35.59 | 34.77 | 1015174 |
| 1729809600 | 34.92 | 0.13 | 0.37 | 34.37 | 35.21 | 34.37 | 968053 |
| 1729723200 | 34.79 | -0.24 | -0.69 | 34.58 | 35.16 | 34.58 | 766794 |
| 1729636800 | 35.03 | -0.29 | -0.82 | 35 | 35.19 | 34.1503 | 1223803 |
| 1729550400 | 35.32 | 1.46 | 4.31 | 34.01 | 35.34 | 33.99 | 1858708 |
| 1729291200 | 33.86 | -0.44 | -1.28 | 34.395 | 34.48 | 33.75 | 901265 |
| 1729204800 | 34.3 | -0.22 | -0.64 | 34.16 | 34.37 | 33.99 | 980216 |
| 1729118400 | 34.52 | 2.05 | 6.31 | 32.939999 | 34.55 | 32.884999 | 1771926 |
| 1729032000 | 32.47 | -0.68 | -2.05 | 33.53 | 33.549999 | 32.259999 | 1394330 |
| 1728945600 | 33.15 | 0.65 | 2.00 | 32.34 | 33.416023 | 32.322 | 1104944 |
| 1728686400 | 32.5 | -1.09 | -3.25 | 33.18 | 33.42 | 32.46 | 1372519 |
| 1728600000 | 33.59 | 0.41 | 1.24 | 32.82 | 33.72 | 32.82 | 1096089 |
| 1728513600 | 33.18 | -0.41 | -1.22 | 33.1 | 33.46 | 32.89 | 1230935 |
| 1728427200 | 33.59 | -0.2 | -0.59 | 33.47 | 34.055 | 33.39 | 1450686 |
| 1728340800 | 33.79 | -0.14 | -0.41 | 33.73 | 34.25 | 33.53 | 1134439 |
| 1728081600 | 33.93 | 0.63 | 1.89 | 33.82 | 34.185 | 33.36 | 1118979 |
| 1727995200 | 33.299999 | -0.91 | -2.66 | 33.66 | 33.99 | 33.09 | 1603475 |
| 1727908800 | 34.21 | -0.64 | -1.84 | 34.95 | 34.95 | 34.2 | 1481892 |
| 1727822400 | 34.85 | -0.52 | -1.47 | 35.01 | 35.43 | 34.72 | 1271256 |
| 1727736000 | 35.37 | -0.35 | -0.98 | 35.4 | 35.64 | 34.73 | 830376 |
| 1727476800 | 35.72 | -1.21 | -3.28 | 36.49 | 36.87 | 35.69 | 1576349 |
| 1727390400 | 36.93 | 0.4 | 1.09 | 37 | 37.3 | 36.54 | 949447 |
| 1727304000 | 36.53 | -0.09 | -0.25 | 36.87 | 36.93 | 36.375 | 1640977 |
| 1727217600 | 36.62 | 0.99 | 2.78 | 36.24 | 36.8563 | 36.095 | 1228103 |
| 1727131200 | 35.63 | 0.53 | 1.51 | 34.93 | 35.81 | 34.63 | 921994 |
| 1726872000 | 35.1 | 0.3 | 0.86 | 34.89 | 35.35 | 34.36 | 1806677 |
| 1726785600 | 34.8 | 0 | 0.00 | 34.89 | 35.13 | 34.59 | 1444436 |
| 1726699200 | 34.8 | -0.33 | -0.94 | 35.16 | 35.52 | 34.66 | 1281408 |
| 1726612800 | 35.13 | -0.3 | -0.85 | 35.61 | 35.63 | 34.98 | 1745061 |
| 1726526400 | 35.43 | -1.52 | -4.11 | 36.31 | 36.54 | 35.41 | 2925401 |
| 1726267200 | 36.95 | 0.89 | 2.47 | 36.48 | 37.2566 | 36.47 | 1906135 |
| 1726180800 | 36.06 | 1.26 | 3.62 | 34.43 | 36.23 | 34.39 | 1819050 |
| 1726094400 | 34.8 | 0.63 | 1.84 | 34.2 | 34.93 | 33.82 | 1246070 |
| 1726008000 | 34.17 | -0.2 | -0.58 | 34.45 | 34.5099 | 33.549999 | 864984 |
| 1725921600 | 34.37 | 0.58 | 1.72 | 34.24 | 34.4099 | 33.76 | 1460453 |
| 1725662400 | 33.79 | -2.03 | -5.67 | 35.85 | 36.02 | 33.25 | 3544635 |
| 1725576000 | 35.82 | 1.03 | 2.96 | 34.96 | 35.82 | 34.91 | 2354406 |
| 1725489600 | 34.79 | 1.98 | 6.03 | 34.44 | 35.32 | 34.18 | 2593782 |
| 1725403200 | 32.81 | -0.42 | -1.26 | 32.86 | 33.075 | 31.76 | 2666461 |
| 1725057600 | 33.229999 | 0.25 | 0.76 | 32.71 | 33.59 | 32.71 | 1502553 |
| 1724971200 | 32.979999 | -0.42 | -1.26 | 32.85 | 33.28 | 32.729999 | 1150518 |
| 1724884800 | 33.4 | 0.2 | 0.60 | 33.63 | 33.95 | 33.189999 | 1510597 |
| 1724798400 | 33.2 | -0.49 | -1.45 | 33.479999 | 33.84 | 33.08 | 579831 |
| 1724712000 | 33.69 | 0.01 | 0.03 | 33.509999 | 33.92 | 33.31 | 880588 |
| 1724452800 | 33.68 | 0.71 | 2.15 | 33.32 | 33.93 | 33.119999 | 1272605 |
| 1724366400 | 32.97 | 0.14 | 0.43 | 32.86 | 33.119999 | 32.71 | 777307 |
| 1724280000 | 32.83 | 0.28 | 0.86 | 32.85 | 34 | 32.43 | 731397 |
| 1724193600 | 32.549999 | 0 | 0.00 | 32.549999 | 32.729999 | 32.119999 | 927208 |
| 1724107200 | 32.549999 | 0.05 | 0.15 | 32.35 | 32.67 | 31.98 | 1124344 |
| 1723848000 | 32.5 | -0.14 | -0.43 | 32.79 | 32.82 | 32.205 | 1157703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
