Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Embraer S.A. Common Stock (EMBJ)

82.50
+5.43 (7.05%)
NYSE · Last Trade: Nov 10th, 6:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202680.0083.4679.9482.503,545,88882.50
11/09/202676.4677.5375.7977.071,764,95677.07
11/06/202674.4775.2673.5874.081,467,63074.08
11/05/202676.9877.2973.5674.192,282,48174.19
11/04/202678.0378.6375.1978.521,928,06478.52
11/03/202674.6176.2274.6175.511,546,96675.51
11/02/202674.7876.9474.7875.321,213,71075.32
10/30/202673.9274.7872.4973.401,320,29373.40
10/29/202673.4576.1172.9275.911,589,61175.91
10/28/202673.0373.3771.5672.11991,37172.11
10/27/202672.2873.2171.3472.731,251,47572.73
10/26/202668.8471.4366.2671.072,807,00071.07
10/23/202668.6371.1868.1670.841,657,12170.84
10/22/202672.1572.4268.9369.211,759,39869.21
10/21/202672.7173.4472.1972.90989,49572.90
10/20/202672.9674.3871.9072.371,941,36672.37
10/19/202672.8473.9772.7973.25931,11573.25
10/16/202673.1973.2571.4772.34790,41972.34
10/15/202670.3173.1569.6472.101,872,60572.10
10/14/202672.1072.6571.1771.491,394,28171.49
10/13/202671.4472.6571.3171.862,385,05171.86
10/12/202671.2172.2171.2071.98509,41571.98
10/09/202671.6771.7870.6271.163,402,34071.16
10/08/202671.0072.2670.2371.002,514,53871.00
10/07/202674.2474.2971.2571.811,848,01671.81
10/06/202675.0776.1474.4275.201,280,77175.20
10/05/202677.1978.8974.6475.271,593,38975.27
10/02/202675.4875.5372.8175.211,237,72375.21
10/01/202674.8975.9273.1374.091,287,88574.09
9/30/202677.7378.2775.2075.321,174,42375.32
9/29/202676.9977.6976.5376.871,338,09076.87
9/28/202677.3878.1575.9176.531,338,58176.53
9/25/202675.8378.7075.2878.631,465,14278.63
9/24/202674.7876.7174.1076.401,386,17076.40
9/23/202676.5077.3575.3575.431,688,10675.43
9/22/202676.8677.4475.2276.931,621,89076.77
9/21/202675.7577.3674.5577.02995,62376.85
9/18/202674.2175.4173.6675.07706,47374.91
9/17/202675.1775.4173.8174.55874,97574.39
9/16/202674.9375.6873.2074.011,796,80673.85
9/15/202675.0675.6472.8174.081,428,85373.92
9/14/202673.4375.1972.3775.001,350,81474.84
9/11/202676.1076.5175.0175.49757,16075.33
9/10/202674.0176.1673.4974.751,524,60974.59
9/09/202673.9975.6673.9974.33940,30674.17
9/08/202675.2175.7573.7873.91870,82873.75
9/04/202673.4274.5873.3073.81831,68873.65
9/03/202673.1173.6172.0573.61798,86073.45
9/02/202672.1473.6271.9672.211,044,00472.06
9/01/202671.5173.1271.2971.711,376,94471.56
8/31/202673.4473.6271.4771.561,387,97071.41
8/28/202675.2375.5272.4472.541,774,06072.38
8/27/202675.3175.8274.5975.44642,07675.28
8/26/202675.7876.1775.0575.271,280,43975.11
8/25/202676.8776.8774.4474.631,476,99174.47
8/24/202674.9876.4474.8176.261,093,96976.10
8/21/202676.2377.1975.0075.95871,79375.79
8/20/202677.5277.7474.8075.081,308,97674.92
8/19/202678.9779.5377.5077.751,449,60477.58
8/18/202676.8977.9176.6077.081,303,29176.91
8/17/202676.5077.4475.7577.151,239,31576.98
8/14/202676.2976.4074.6575.381,449,36875.22
8/13/202674.3174.5773.7474.221,106,49774.06
8/12/202672.3074.8971.3473.962,199,66773.80
8/11/202674.6275.4671.1171.391,962,28971.24