Embraer S.A.

42.59
0.38 (0.90%)
At close: Feb 18, 2025, 3:59 PM
42.60
0.04%
After-hours: Feb 18, 2025, 06:57 PM EST

ERJ Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 42.25 42.74 41.95 42.59 0.38 0.90% 954,558
Feb 14, 2025 42.31 42.70 42.08 42.21 0.05 0.12% 1,372,651
Feb 13, 2025 41.06 42.16 41.02 42.16 0.73 1.76% 1,092,368
Feb 12, 2025 41.16 41.56 41.02 41.43 -0.36 -0.86% 886,122
Feb 11, 2025 42.00 42.15 41.39 41.79 -0.28 -0.67% 1,257,352
Feb 10, 2025 43.01 43.07 42.04 42.07 -0.94 -2.19% 878,327
Feb 7, 2025 44.83 45.09 42.83 43.01 -1.64 -3.67% 1,538,710
Feb 6, 2025 44.86 45.21 44.13 44.65 -1.11 -2.43% 1,937,735
Feb 5, 2025 43.31 46.10 43.07 45.76 5.91 14.83% 3,509,900
Feb 4, 2025 40.50 41.13 39.72 39.85 -0.86 -2.11% 1,149,410
Feb 3, 2025 39.75 40.94 39.27 40.71 -0.26 -0.63% 1,533,961
Jan 31, 2025 41.21 41.45 40.83 40.97 0.01 0.02% 977,033
Jan 30, 2025 40.28 41.14 40.19 40.96 0.63 1.56% 821,546
Jan 29, 2025 40.40 40.85 40.11 40.33 -0.16 -0.40% 1,083,625
Jan 28, 2025 40.64 40.80 40.13 40.49 0.19 0.47% 920,262
Jan 27, 2025 40.59 41.09 39.84 40.30 -0.89 -2.16% 1,942,037
Jan 24, 2025 41.40 41.64 40.93 41.19 -0.31 -0.75% 980,931
Jan 23, 2025 41.75 41.89 41.33 41.50 0.22 0.53% 1,170,600
Jan 22, 2025 41.73 41.90 40.97 41.28 -0.24 -0.58% 777,033
Jan 21, 2025 40.32 41.67 40.32 41.52 2.14 5.43% 1,805,500
Jan 17, 2025 39.73 39.95 39.23 39.38 -0.35 -0.88% 832,588
Jan 16, 2025 39.07 39.73 38.95 39.73 1.24 3.22% 2,194,818
Jan 15, 2025 38.86 38.91 38.14 38.49 0.72 1.91% 1,273,900
Jan 14, 2025 37.21 38.00 36.79 37.77 0.51 1.37% 582,712
Jan 13, 2025 37.61 37.93 36.97 37.26 -0.40 -1.06% 598,715
Jan 10, 2025 37.40 37.68 36.90 37.66 0.02 0.05% 660,642
Jan 8, 2025 37.75 38.12 37.55 37.64 -0.31 -0.82% 692,246
Jan 7, 2025 38.16 38.44 37.67 37.95 0.74 1.99% 913,928
Jan 6, 2025 37.32 37.45 36.79 37.21 0.10 0.27% 571,400
Jan 3, 2025 37.41 37.78 36.96 37.11 -0.78 -2.06% 610,900
Jan 2, 2025 36.71 37.92 36.67 37.89 1.21 3.30% 903,504
Dec 31, 2024 36.42 36.96 36.28 36.68 0.28 0.77% 637,650
Dec 30, 2024 36.35 36.62 35.95 36.40 -0.05 -0.14% 490,400
Dec 27, 2024 36.35 36.63 36.04 36.45 0.05 0.14% 443,400
Dec 26, 2024 35.99 36.56 35.82 36.40 -0.18 -0.49% 699,531
Dec 24, 2024 36.21 36.58 36.15 36.58 0.46 1.27% 169,120
Dec 23, 2024 35.99 36.21 35.66 36.12 0.02 0.06% 492,717
Dec 20, 2024 36.22 36.66 35.99 36.10 -0.48 -1.31% 820,643
Dec 19, 2024 36.22 36.64 35.97 36.58 1.55 4.42% 1,106,815
Dec 18, 2024 36.61 36.72 34.88 35.03 -2.05 -5.53% 1,460,140
Dec 17, 2024 36.85 37.65 36.52 37.08 0.67 1.84% 902,413
Dec 16, 2024 36.49 37.06 36.22 36.41 -0.10 -0.27% 800,500
Dec 13, 2024 36.74 37.10 36.35 36.51 -0.24 -0.65% 597,939
Dec 12, 2024 37.98 37.98 36.62 36.75 -1.36 -3.57% 960,900
Dec 11, 2024 37.77 38.52 37.33 38.11 0.96 2.58% 1,067,786
Dec 10, 2024 37.57 37.72 36.85 37.15 0.15 0.41% 758,478
Dec 9, 2024 37.96 38.45 36.99 37.00 -0.84 -2.22% 900,570
Dec 6, 2024 37.21 37.97 37.01 37.84 0.34 0.91% 1,035,913
Dec 5, 2024 37.82 38.00 37.40 37.50 0.39 1.05% 607,300
Dec 4, 2024 36.60 37.20 36.45 37.11 0.06 0.16% 1,024,945

Create Price Alert on ERJ

Your price alert will notify you when the stock price is above 42.59.

Add to Watchlist