Embraer S.A. (ERJ)
NYSE: ERJ · Real-Time Price · USD
54.58
+2.25 (4.30%)
Mar 17, 2025, 1:35 PM EDT - Market open

Embraer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202552.7754.8252.5554.56-4.26%1,012,918
Mar 14, 202551.8153.4051.4552.3352.332.61%2,019,295
Mar 13, 202550.5551.4450.1351.0051.000.79%1,650,095
Mar 12, 202550.2551.0649.9350.6050.600.02%2,080,408
Mar 11, 202550.3651.1049.9450.5950.59-0.80%1,843,242
Mar 10, 202550.7451.7350.7051.0051.00-0.04%1,854,031
Mar 7, 202551.1351.7350.4651.0251.02-1.60%2,484,430
Mar 6, 202552.5053.1951.4551.8551.85-1.95%3,104,716
Mar 5, 202549.9952.9249.9952.8852.886.01%3,305,069
Mar 4, 202549.4650.4348.3049.8849.88-0.14%2,305,157
Mar 3, 202548.4052.0048.3149.9549.954.83%4,251,023
Feb 28, 202546.7447.7046.5447.6547.650.32%3,041,564
Feb 27, 202543.5048.4043.4747.5047.5010.75%6,887,685
Feb 26, 202542.7543.3342.2342.8942.891.73%2,995,577
Feb 25, 202543.2943.4841.9542.1642.161.52%2,222,368
Feb 24, 202541.4341.6840.3341.5341.530.70%1,280,776
Feb 21, 202542.8142.9140.9941.2441.24-4.27%1,472,863
Feb 20, 202542.7443.2542.7143.0843.080.77%848,516
Feb 19, 202542.4842.9742.2742.7542.750.38%973,038
Feb 18, 202542.2542.7441.9542.5942.590.90%955,159
Feb 14, 202542.3142.7042.0842.2142.210.12%1,372,651
Feb 13, 202541.0642.1641.0242.1642.161.76%1,092,368
Feb 12, 202541.1641.5641.0241.4341.43-0.86%886,122
Feb 11, 202542.0042.1541.3941.7941.79-0.67%1,257,352
Feb 10, 202543.0143.0742.0442.0742.07-2.19%878,327
Feb 7, 202544.8345.0942.8343.0143.01-3.67%1,538,710
Feb 6, 202544.8645.2144.1344.6544.65-2.43%1,937,735
Feb 5, 202543.3146.1043.0745.7645.7614.83%3,509,853
Feb 4, 202540.5041.1339.7239.8539.85-2.11%1,149,410
Feb 3, 202539.7540.9439.2740.7140.71-0.63%1,533,961
Jan 31, 202541.2141.4540.8340.9740.970.02%977,033
Jan 30, 202540.2841.1440.1940.9640.961.56%821,546
Jan 29, 202540.4040.8540.1140.3340.33-0.40%1,083,625
Jan 28, 202540.6440.8040.1340.4940.490.47%920,262
Jan 27, 202540.5941.0939.8440.3040.30-2.16%1,942,037
Jan 24, 202541.4041.6440.9341.1941.19-0.75%980,931
Jan 23, 202541.7541.8941.3341.5041.500.53%1,170,568
Jan 22, 202541.7341.9040.9741.2841.28-0.58%777,033
Jan 21, 202540.3241.6740.3241.5241.525.43%1,805,481
Jan 17, 202539.7339.9539.2339.3839.38-0.88%832,588
Jan 16, 202539.0739.7338.9539.7339.733.22%2,194,818
Jan 15, 202538.8638.9138.1438.4938.491.91%1,273,892
Jan 14, 202537.2138.0036.7937.7737.771.37%582,712
Jan 13, 202537.6137.9336.9737.2637.26-1.06%598,715
Jan 10, 202537.4037.6836.9137.6637.660.05%660,642
Jan 8, 202537.7538.1237.5537.6437.64-0.82%692,246
Jan 7, 202538.1638.4437.6737.9537.951.99%913,928
Jan 6, 202537.3237.4536.7937.2137.210.27%571,383
Jan 3, 202537.4137.7936.9637.1137.11-2.06%610,857
Jan 2, 202536.7137.9236.6737.8937.893.30%903,504