Embraer S.A. Common Stock (EMBJ)

73.80
+0.79 (1.08%)
NYSE· Last Trade: Aug 10th, 5:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202673.0273.2472.1173.011,234,86173.01
8/06/202672.6773.1271.4771.93739,57571.93
8/05/202671.7573.2571.7272.781,250,80372.78
8/04/202671.8272.1170.0470.521,116,57570.52
8/03/202670.0071.4469.8970.941,255,84070.94
7/31/202668.3268.8366.7368.331,516,83768.33
7/30/202667.9968.1467.0368.111,383,56968.11
7/29/202668.4768.8866.6167.661,203,24167.66
7/28/202668.0369.3567.2969.091,210,70569.09
7/27/202667.1568.4666.5267.991,683,44367.99
7/24/202665.7366.0164.6164.931,031,93164.93
7/23/202665.5866.3164.9165.471,368,13865.47
7/22/202665.9367.0565.3866.05583,79066.05
7/21/202666.2766.3764.4865.47935,56765.47
7/20/202664.9366.0264.5065.93694,57165.93
7/17/202663.4264.9162.7364.09649,97064.09
7/16/202663.9965.4463.6164.37909,33464.37
7/15/202664.9165.2263.6664.90928,11264.90
7/14/202665.1565.6664.7864.91601,77064.91
7/13/202665.1665.2164.1064.48732,42564.48
7/10/202666.7066.8865.6266.01726,87666.01
7/09/202664.0165.9464.0065.54947,96165.54
7/08/202664.5464.6562.8463.42984,38663.42
7/07/202666.5866.8964.7565.97828,69165.97
7/06/202665.5067.5665.1967.24989,55967.24
7/02/202663.5164.7463.1964.11545,71064.11
7/01/202663.8064.1763.0463.05579,84962.83
6/30/202661.2764.0461.1563.801,442,06563.58
6/29/202663.1163.1161.4062.15689,29461.94
6/26/202662.1363.8461.8763.752,158,75063.53
6/25/202662.4564.1662.4362.80932,18962.58
6/24/202661.5862.2360.9661.67934,60161.46
6/23/202659.7261.0959.6261.08856,35260.87
6/22/202660.8461.5060.3360.96748,65560.75
6/18/202662.5662.9360.5960.701,196,67760.49
6/17/202660.8663.3760.8661.312,075,75561.10
6/16/202661.7261.8459.7259.921,048,33459.71
6/15/202661.5862.4961.1061.503,072,43161.29
6/12/202656.4558.0556.4057.801,265,15757.60
6/11/202653.9456.4453.5656.101,250,26355.91
6/10/202655.7656.1253.6353.821,172,76353.63
6/09/202657.1357.8454.9356.301,266,03356.11
6/08/202657.3357.8156.4456.54923,17056.34
6/05/202656.3558.0356.1856.681,478,44056.48
6/04/202655.8056.6855.5256.51987,36056.31
6/03/202656.0756.1254.7155.202,914,35355.01
6/02/202656.6258.3656.4457.271,189,74357.07
6/01/202657.0257.7256.6556.961,425,74556.76
5/29/20260.0158.6356.6057.751,717,53457.55
5/28/202658.3659.0257.5758.401,044,89458.20
5/27/202658.5959.0657.4458.071,334,76757.87
5/26/202657.4058.6056.9657.901,336,52657.70
5/22/202656.6158.4556.2257.581,459,08757.38
5/21/202655.5657.1955.2456.521,675,38856.32
5/20/202655.2856.6554.6156.482,629,37556.28
5/19/202655.4955.6153.9154.322,703,47654.13
5/18/202656.5257.3555.5556.392,575,95156.20
5/15/202657.3457.6955.7455.762,393,17755.57
5/14/202659.0059.1357.5658.721,164,64258.51
5/13/202658.5359.9457.5058.261,952,46058.05
5/12/202659.2560.3658.8159.962,621,55959.74
5/11/202661.1361.8560.2060.362,412,78960.14