Get the Stockscreener App
38.20
4.50%
-1.80
Embraer S A Adr Stock (ERJ) Price History
The historical daily chart and data for Embraer S A Adr stock (ERJ), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $38.20.
- Embraer S A Adr all-time high stock price is $40.52, occurred on September 16, 2014.
- The lowest Embraer S A Adr stock price recorded was $3.96 on October 29, 2020. Since then, Embraer S A Adr's stock price has risen over 864.65% to $38.20 now.
- The 52-week high stock price for ERJ is $40.34, representing a 5.60% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for ERJ is $16.25, indicating a -57.46% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Embraer S A Adr (ERJ) stock in the beginning of 2023 was $17.75. The stock closed the year at $10.93, a loss of over -38.41% for the year.
The table below shows more information about ERJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $39.95 | $38.17 | $1.78 | 1,412,109.0 | -4.50% |
| Nov 26, 2024 | $40.34 | $39.18 | $1.16 | 2,347,986.0 | +2.80% |
| Nov 25, 2024 | $39.16 | $38.14 | $1.02 | 1,066,061.0 | -0.23% |
| Nov 22, 2024 | $39.17 | $38.37 | $0.805 | 1,053,896.0 | +0.46% |
| Nov 21, 2024 | $38.99 | $37.63 | $1.36 | 1,010,783.0 | +3.52% |
| Nov 20, 2024 | $38.19 | $37.19 | $1.00 | 600,820.0 | -0.50% |
| Nov 19, 2024 | $37.77 | $36.33 | $1.44 | 2,096,146.0 | -2.89% |
| Nov 18, 2024 | $38.84 | $37.86 | $0.9835 | 1,052,920.0 | +2.35% |
| Nov 15, 2024 | $38.17 | $37.61 | $0.5636 | 506,609.0 | -0.73% |
| Nov 14, 2024 | $39.30 | $38.06 | $1.24 | 1,285,900.0 | -2.50% |
| Nov 13, 2024 | $39.46 | $38.71 | $0.7538 | 1,684,563.0 | +4.31% |
| Nov 12, 2024 | $38.32 | $36.83 | $1.49 | 1,433,163.0 | -3.27% |
| Nov 11, 2024 | $38.90 | $37.63 | $1.27 | 1,980,006.0 | +3.74% |
| Nov 08, 2024 | $38.47 | $35.68 | $2.79 | 3,903,971.0 | +6.40% |
| Nov 07, 2024 | $35.62 | $35.01 | $0.61 | 975,467.0 | -1.07% |
| Nov 06, 2024 | $35.68 | $34.20 | $1.48 | 1,083,706.0 | +3.92% |
| Nov 05, 2024 | $34.28 | $33.41 | $0.865 | 908,876.0 | +1.06% |
| Nov 04, 2024 | $34.36 | $33.84 | $0.52 | 1,000,240.0 | +1.96% |
| Nov 01, 2024 | $33.51 | $33.06 | $0.45 | 1,189,805.0 | -0.92% |
| Oct 31, 2024 | $34.67 | $33.47 | $1.20 | 707,159.0 | -1.96% |
| Oct 30, 2024 | $35.02 | $34.03 | $0.99 | 738,614.0 | -1.50% |
| Oct 29, 2024 | $35.19 | $34.48 | $0.705 | 864,914.0 | +0.93% |
Embraer S A Adr Stock (ERJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Embraer S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embraer S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Embraer S A Adr Stock (ERJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.34 | $33.06 | $7.28 | 28,005,136.0 | +13.96% |
| Oct, 2024 | $35.59 | $32.26 | $3.33 | 25,777,731.0 | -5.23% |
| Sep, 2024 | $37.30 | $31.76 | $5.54 | 32,362,149.0 | +6.44% |
| Aug, 2024 | $34.00 | $26.04 | $7.96 | 31,957,536.0 | +6.99% |
| Jul, 2024 | $31.40 | $25.24 | $6.16 | 37,298,052.0 | +20.39% |
| Jun, 2024 | $29.95 | $25.29 | $4.66 | 33,703,361.0 | -7.16% |
| May, 2024 | $31.12 | $25.05 | $6.07 | 37,608,383.0 | +8.77% |
| Apr, 2024 | $26.93 | $23.42 | $3.51 | 31,639,810.0 | -4.09% |
| Mar, 2024 | $27.25 | $20.04 | $7.21 | 52,265,003.0 | +36.69% |
| Feb, 2024 | $19.52 | $17.19 | $2.33 | 22,106,626.0 | +5.87% |
| Jan, 2024 | $18.84 | $16.88 | $1.96 | 19,865,776.0 | -0.22% |
Embraer S A Adr Stock (ERJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.12 | $17.75 | $2.38 | 26,948,310.0 | +5.49% |
| Nov, 2023 | $17.55 | $14.06 | $3.49 | 20,671,315.0 | +25.47% |
| Oct, 2023 | $14.76 | $12.48 | $2.28 | 18,677,878.0 | +1.60% |
| Sep, 2023 | $16.08 | $13.07 | $3.01 | 19,172,738.0 | -12.28% |
| Aug, 2023 | $16.14 | $14.11 | $2.03 | 35,733,237.0 | +0.00% |
| Jul, 2023 | $15.74 | $14.27 | $1.47 | 22,470,615.0 | +1.16% |
| Jun, 2023 | $17.14 | $14.10 | $3.04 | 32,657,637.0 | +3.90% |
| May, 2023 | $15.60 | $12.83 | $2.77 | 34,283,050.0 | -3.69% |
| Apr, 2023 | $16.75 | $14.90 | $1.85 | 27,649,295.0 | -5.62% |
| Mar, 2023 | $16.61 | $12.76 | $3.85 | 45,797,624.0 | +28.90% |
| Feb, 2023 | $13.34 | $12.11 | $1.23 | 22,339,531.0 | -1.47% |
| Jan, 2023 | $13.41 | $10.46 | $2.95 | 29,821,744.0 | +17.93% |
Embraer S A Adr Stock (ERJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.05 | $9.70 | $1.36 | 27,208,079.0 | +2.92% |
| Nov, 2022 | $11.04 | $9.49 | $1.55 | 34,075,771.0 | +0.47% |
| Oct, 2022 | $10.64 | $8.52 | $2.12 | 26,436,453.0 | +22.91% |
| Sep, 2022 | $10.90 | $8.53 | $2.37 | 31,634,300.0 | -19.32% |
| Aug, 2022 | $11.93 | $8.98 | $2.95 | 36,966,249.0 | +16.89% |
| Jul, 2022 | $9.27 | $7.91 | $1.36 | 36,496,233.0 | +3.87% |
| Jun, 2022 | $11.47 | $8.37 | $3.11 | 59,322,606.0 | -18.02% |
| May, 2022 | $11.81 | $9.72 | $2.09 | 50,754,042.0 | -5.80% |
| Apr, 2022 | $13.27 | $10.57 | $2.70 | 49,974,660.0 | -9.83% |
| Mar, 2022 | $14.08 | $10.08 | $4.00 | 72,147,210.0 | -8.49% |
| Feb, 2022 | $16.07 | $12.70 | $3.37 | 48,059,890.0 | -10.23% |
| Jan, 2022 | $18.08 | $14.20 | $3.88 | 48,327,631.0 | -13.52% |
0.10%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):