Embraer SA (ERJ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -4.00219298246 | 36.48 | 37.2566 | 34.59 | 1860488 | 35.50057558 | DR |
| 4 | 1.7 | 5.10204081633 | 33.32 | 37.2566 | 31.76 | 1723630 | 34.53211564 | DR |
| 12 | 9.09 | 35.055919784 | 25.93 | 37.2566 | 25.24 | 1735240 | 31.09611971 | DR |
| 26 | 10.22 | 41.2096774194 | 24.8 | 37.2566 | 23.42 | 1785282 | 28.84525875 | DR |
| 52 | 20.3 | 137.907608696 | 14.72 | 37.2566 | 12.48 | 1509644 | 24.5008904 | DR |
| 156 | 19.86 | 131.002638522 | 15.16 | 37.2566 | 7.91 | 1782819 | 16.33921547 | DR |
| 260 | 16.33 | 87.3729266988 | 18.69 | 37.2566 | 3.96 | 2138895 | 12.75893932 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 32.299999 | 33.174999 | 32.1 | 1502591 |
| 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 | 26.09 | 27.55 | 26.04 | 2051323 |
| 1722638400 | 27.58 | -1.82 | -6.19 | 29.37 | 29.45 | 27.09 | 3172705 |
| 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 | 771351 |
| 1721860800 | 28.93 | -1.05 | -3.50 | 29.47 | 29.665 | 28.875 | 1815884 |
| 1721774400 | 29.98 | 2.26 | 8.15 | 27.93 | 29.99 | 27.93 | 2550417 |
| 1721688000 | 27.72 | -2.03 | -6.82 | 29.81 | 29.86 | 27.49 | 2668903 |
| 1721428800 | 29.75 | 0.46 | 1.57 | 30.04 | 31.27 | 29.75 | 3978932 |
| 1721342400 | 29.29 | -0.02 | -0.07 | 29.32 | 29.5 | 29.07 | 1194445 |
| 1721256000 | 29.31 | -0.69 | -2.30 | 29.6 | 30.31 | 29.29 | 1714703 |
| 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 | 1527322 |
| 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 | -1.63 | -5.89 | 25.93 | 26.31 | 25.74 | 1581336 |
| 1719614400 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
