Embraer SA (ERJ)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 4.70360824742 | 31.04 | 33.175 | 29.91 | 1551670 | 31.83567665 | DR |
| 4 | 2.46 | 8.18908122503 | 30.04 | 33.175 | 26.04 | 2021431 | 29.51666529 | DR |
| 12 | 3.21 | 10.9593717992 | 29.29 | 33.175 | 25.24 | 1761530 | 28.78543392 | DR |
| 26 | 14.4 | 79.5580110497 | 18.1 | 33.175 | 18 | 1874790 | 26.59959867 | DR |
| 52 | 18.14 | 126.323119777 | 14.36 | 33.175 | 12.48 | 1476829 | 22.77525101 | DR |
| 156 | 17.25 | 113.114754098 | 15.25 | 33.175 | 7.91 | 1808911 | 15.84557356 | DR |
| 260 | 14.35 | 79.0633608815 | 18.15 | 33.175 | 3.96 | 2124053 | 12.49312121 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 32.5 | -0.14 | -0.43 | 32.65 | 32.72 | 32.205 | 1135771 |
| 1723761600 | 32.64 | 0.49 | 1.52 | 32.409999 | 32.89 | 32.159999 | 1349853 |
| 1723675200 | 32.15 | -0.03 | -0.09 | 32.4 | 32.64 | 32.09 | 845191 |
| 1723588800 | 32.18 | 0.66 | 2.09 | 32.54 | 33.174999 | 32.1 | 1458262 |
| 1723502400 | 31.52 | 0.3 | 0.96 | 32.09 | 32.3699 | 30.96 | 2104431 |
| 1723243200 | 31.22 | 1.3 | 4.34 | 31.04 | 31.3598 | 29.91 | 1956285 |
| 1723156800 | 29.92 | 2.84 | 10.49 | 28.015 | 30.29 | 27.7 | 2814234 |
| 1723070400 | 27.08 | -0.17 | -0.62 | 27.46 | 27.62 | 26.9 | 1695758 |
| 1722984000 | 27.25 | 0.15 | 0.55 | 27.33 | 27.575 | 26.87 | 1996313 |
| 1722897600 | 27.1 | -0.48 | -1.74 | 26.2601 | 27.55 | 26.04 | 1938686 |
| 1722638400 | 27.58 | -1.82 | -6.19 | 29.14 | 29.16 | 27.09 | 3104135 |
| 1722552000 | 29.4 | -1.66 | -5.34 | 31.09 | 31.23 | 29.09 | 1623785 |
| 1722465600 | 31.06 | 0.59 | 1.94 | 30.5 | 31.4 | 30.48 | 1998576 |
| 1722379200 | 30.47 | 1.42 | 4.89 | 29.39 | 30.8196 | 29.37 | 3047202 |
| 1722292800 | 29.05 | -0.25 | -0.85 | 29.31 | 29.3799 | 28.72 | 1213480 |
| 1722033600 | 29.3 | 0.53 | 1.84 | 29.12 | 29.46 | 28.93 | 1271406 |
| 1721947200 | 28.77 | -0.16 | -0.55 | 28.73 | 29.11 | 28.4 | 748548 |
| 1721860800 | 28.93 | -1.05 | -3.50 | 29.54 | 29.665 | 28.875 | 1778427 |
| 1721774400 | 29.98 | 2.25 | 8.11 | 27.93 | 29.99 | 27.93 | 2550417 |
| 1721688000 | 27.73 | -2.02 | -6.79 | 29.81 | 29.86 | 27.49 | 2447712 |
| 1721428800 | 29.75 | 0.46 | 1.57 | 30.115 | 31.27 | 29.75 | 3915226 |
| 1721342400 | 29.29 | -0.02 | -0.07 | 29.32 | 29.5 | 29.07 | 1194445 |
| 1721256000 | 29.31 | -0.69 | -2.30 | 29.53 | 30.31 | 29.29 | 1660384 |
| 1721169600 | 30 | 0.09 | 0.30 | 30.21 | 30.54 | 29.58 | 1203228 |
| 1721083200 | 29.91 | 0.5 | 1.70 | 29.42 | 30.14 | 29.11 | 1086171 |
| 1720824000 | 29.41 | -0.29 | -0.98 | 29.57 | 30.29 | 29.4 | 1378228 |
| 1720737600 | 29.7 | 0.3 | 1.02 | 29.43 | 29.86 | 29.25 | 1489408 |
| 1720651200 | 29.4 | 0.68 | 2.37 | 29.18 | 29.78 | 29.06 | 3041347 |
| 1720564800 | 28.72 | 1.98 | 7.40 | 27.17 | 28.875 | 27.14 | 3765340 |
| 1720478400 | 26.74 | 0.57 | 2.18 | 26.32 | 26.796 | 26.2 | 990425 |
| 1720219200 | 26.17 | -0.75 | -2.79 | 27.13 | 27.195 | 26.17 | 1115697 |
| 1720040640 | 26.92 | 1.02 | 3.94 | 26.43 | 27.08 | 26.4 | 725383 |
| 1719960000 | 25.9 | -0.14 | -0.54 | 25.65 | 25.9 | 25.24 | 1689524 |
| 1719873600 | 26.04 | 0.24 | 0.93 | 25.93 | 26.31 | 25.74 | 1581336 |
| 1719614400 | 25.8 | -1.87 | -6.76 | 27.34 | 27.37 | 25.29 | 3430535 |
| 1719528000 | 27.67 | 0.27 | 0.99 | 27.58 | 27.965 | 27.47 | 825141 |
| 1719441600 | 27.4 | -0.12 | -0.44 | 27.33 | 27.645 | 27.0901 | 1451597 |
| 1719355200 | 27.52 | -0.29 | -1.04 | 28.06 | 28.13 | 27.52 | 910676 |
| 1719268800 | 27.81 | 0.18 | 0.65 | 28.36 | 28.49 | 27.76 | 858944 |
| 1719009600 | 27.63 | 0.97 | 3.64 | 26.88 | 27.78 | 26.8 | 2020465 |
| 1718923200 | 26.66 | -0.47 | -1.73 | 27.39 | 27.77 | 26.55 | 1954384 |
| 1718750400 | 27.13 | -0.62 | -2.23 | 27.46 | 27.55 | 26.84 | 1888574 |
| 1718664000 | 27.75 | 0.02 | 0.07 | 27.53 | 28.02 | 27.06 | 1587083 |
| 1718404800 | 27.73 | -1.69 | -5.74 | 28.95 | 29.14 | 27.69 | 3251105 |
| 1718318400 | 29.42 | -0.17 | -0.57 | 29.81 | 29.8591 | 28.91 | 1051265 |
| 1718232000 | 29.59 | 0.7 | 2.42 | 28.86 | 29.6 | 28.7235 | 1635343 |
| 1718145600 | 28.89 | -0.26 | -0.89 | 29.19 | 29.95 | 28.84 | 2453080 |
| 1718059200 | 29.15 | 0.3 | 1.04 | 28.5 | 29.39 | 28.4 | 2189820 |
| 1717800000 | 28.85 | 0.72 | 2.56 | 27.75 | 29.44 | 27.725 | 3335129 |
| 1717713600 | 28.13 | 0.38 | 1.37 | 28.11 | 28.45 | 27.56 | 1252736 |
| 1717627200 | 27.75 | -0.86 | -3.01 | 28.66 | 28.82 | 27.5207 | 1412600 |
| 1717540800 | 28.61 | 0.56 | 2.00 | 27.95 | 29.19 | 27.91 | 2761776 |
| 1717454400 | 28.05 | 0.26 | 0.94 | 28.19 | 28.4 | 27.92 | 1104242 |
| 1717195200 | 27.79 | -0.31 | -1.10 | 28.08 | 28.08 | 27.08 | 1299607 |
| 1717108800 | 28.1 | -0.02 | -0.07 | 28.4 | 28.41 | 27.92 | 756820 |
| 1717022400 | 28.12 | -0.63 | -2.19 | 28.59 | 28.82 | 28.02 | 1131541 |
| 1716936000 | 28.75 | -0.37 | -1.27 | 29.8 | 29.87 | 28.73 | 877824 |
| 1716590400 | 29.12 | -0.24 | -0.82 | 29.29 | 29.5617 | 29 | 1096240 |
| 1716504000 | 29.36 | -0.63 | -2.10 | 29.87 | 29.93 | 29.2 | 1081705 |
| 1716417600 | 29.99 | -0.85 | -2.76 | 29.99 | 30.35 | 29.74 | 1242821 |
| 1716331200 | 30.84 | 0.33 | 1.08 | 30.59 | 30.99 | 30.45 | 990859 |
| 1716244800 | 30.51 | -0.42 | -1.36 | 30.45 | 30.83 | 29.99 | 1808013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
