Embraer S.A. Common Stock (EMBJ)

60.11
-7.64 (-11.28%)
NYSE · Last Trade: May 10th, 2:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Embraer S.A. Common Stock (EMBJ)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202664.5764.5759.4360.115,626,55160.11
5/07/202668.1568.8167.5367.751,364,56267.75
5/06/202666.2168.6665.9168.421,862,13368.42
5/05/202664.7665.4563.6263.931,188,17863.93
5/04/202662.4165.5862.1663.621,272,89363.62
5/01/202662.5663.3161.5162.61980,18462.61
4/30/202661.8662.7561.4862.701,428,74262.70
4/29/202662.8162.8960.5060.791,450,62260.79
4/28/202662.1863.3761.7263.141,280,76863.14
4/27/202662.8063.4462.4963.081,365,37663.08
4/24/202663.2163.2262.2462.621,257,12862.62
4/23/202664.4064.6562.8063.061,521,54763.06
4/22/202666.6066.6664.0064.38967,97364.38
4/21/202667.6468.2465.5365.80615,82565.80
4/20/202667.5868.4467.1267.981,190,56067.98
4/17/202668.6970.2867.8067.961,312,54067.96
4/16/202668.1468.4164.8166.221,363,01766.22
4/15/202670.0970.7068.1568.161,755,09468.16
4/14/202670.8971.6869.4069.462,585,73669.46
4/13/202668.0870.0968.0069.701,112,28669.70
4/10/202668.0169.1367.4468.821,320,09168.82
4/09/202666.8568.2766.3667.561,033,88667.56
4/08/202667.7968.1765.4466.761,867,56966.76
4/07/202663.2563.3361.8362.931,059,00162.93
4/06/202662.1664.0062.1263.541,257,68163.54
4/02/202660.1062.8059.8862.761,631,04462.76
4/01/202660.8363.6460.7862.392,667,81462.39
3/31/202657.1359.4056.2059.341,650,82459.34
3/30/202656.0056.5154.8055.592,587,68155.59
3/27/202656.5057.6355.8455.981,432,93455.98
3/26/202657.6358.0256.5157.121,546,25857.12
3/25/202659.4660.2858.6758.901,875,07858.90
3/24/202657.5058.5156.3757.832,016,76157.83
3/23/202657.0659.6656.0758.712,463,07458.71
3/20/202657.8957.9754.2854.602,192,83854.60
3/19/202656.8658.4856.0258.061,850,33858.06
3/18/202658.4259.6058.3158.911,944,63058.91
3/17/202659.9960.5757.9758.561,519,12058.56
3/16/202657.1659.8257.1659.001,873,92359.00
3/13/202657.0457.8055.2755.832,220,88955.83
3/12/202663.6463.7656.6156.684,283,74556.68
3/11/202664.9466.3064.4565.091,438,12865.09
3/10/202664.4467.6664.0265.802,164,06865.80
3/09/202660.6764.5159.7364.432,135,30564.43
3/06/202663.5264.4360.9761.692,414,62461.69
3/05/202669.2169.6565.7966.471,551,25066.47
3/04/202670.4171.0869.8670.71898,24070.71
3/03/202669.0070.2367.3969.081,052,14169.08
3/02/202670.8272.5770.4971.88827,96671.88
2/27/202671.9172.6371.4372.22590,73972.22
2/26/202671.5573.3370.7373.28953,11173.28
2/25/202673.2873.4771.1271.73671,65771.73
2/24/202673.4173.4272.3472.981,041,46772.98
2/23/202673.7674.4872.2272.501,120,09872.50
2/20/202672.1174.8571.5874.26915,56074.26
2/19/202671.6272.7571.1872.40579,03172.40
2/18/202672.3473.5471.6172.051,046,16272.05
2/17/202670.9972.0569.6571.51443,89771.51
2/13/202671.9572.2270.6771.04806,50671.04
2/12/202672.6373.2071.2971.45861,35871.45
2/11/202672.9473.1771.2972.44651,85972.44
2/10/202672.4172.7271.6172.27649,02172.27