ERJ - EMBRAER S.A.


49.49
2.520   5.092%

Share volume: 2,030,385
Last Updated: 05-08-2025
Aircraft/Aircraft: 0.03%

PREVIOUS CLOSE
CHG
CHG%

$46.97
2.52
0.05%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
Date Open Adj. open High Adj. high Low Adj. low Close Adj. close Volume Adj. volume
05-08-2025 $48.16 $48.16 $50.01 $50.01 $47.63 $47.63 $49.49 $49.49 2,030,385 $2,030,385.00
05-07-2025 $46.32 $46.32 $47.44 $47.44 $46.22 $46.22 $46.97 $46.97 1,240,691 $1,240,691.00
05-06-2025 $44.42 $44.42 $46.71 $46.71 $43.80 $43.80 $46.46 $46.46 2,146,246 $2,146,246.00
05-05-2025 $46.96 $46.96 $47.27 $47.27 $46.16 $46.16 $46.57 $46.57 1,536,477 $1,536,477.00
05-02-2025 $46.54 $46.54 $47.25 $47.25 $46.41 $46.41 $46.72 $46.72 1,177,879 $1,177,879.00
05-01-2025 $45.92 $45.92 $46.39 $46.39 $45.39 $45.39 $45.79 $45.79 613,198 $613,198.00
04-30-2025 $44.97 $44.97 $46.05 $46.05 $44.61 $44.61 $45.94 $45.94 883,727 $883,727.00
04-29-2025 $45.18 $45.18 $45.75 $45.75 $44.90 $44.90 $45.59 $45.59 745,131 $745,131.00
04-28-2025 $44.80 $44.80 $45.92 $45.92 $44.71 $44.71 $45.38 $45.38 874,761 $874,761.00
04-25-2025 $44.66 $44.66 $45.00 $45.00 $44.26 $44.26 $44.79 $44.79 587,683 $587,683.00
SunMonTueWedThuFriSat
303112345678910111213141516171819202122232425262728293012345678910
SunMonTueWedThuFriSat
27282930123456789101112131415161718192021222324252627282930311234567