Embraer SA (ERJ)
26.68
+0.03
(+0.11%)
USD |
NYSE |
Mar 28, 13:54
Embraer Price: 26.68 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 26.67 | 26.80 | 26.42 | 26.65 | 1.641M |
Mar 26, 2024 | 26.63 | 26.99 | 26.40 | 26.76 | 1.867M |
Mar 25, 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 3.986M |
Mar 22, 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 3.870M |
Mar 21, 2024 | 24.81 | 24.94 | 24.64 | 24.73 | 2.951M |
Mar 20, 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 3.541M |
Mar 19, 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 4.158M |
Mar 18, 2024 | 23.15 | 23.56 | 22.08 | 23.48 | 5.050M |
Mar 15, 2024 | 23.40 | 23.90 | 23.23 | 23.33 | 2.979M |
Mar 14, 2024 | 22.20 | 23.59 | 22.04 | 23.48 | 6.083M |
Mar 13, 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 1.751M |
Mar 12, 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 1.165M |
Mar 11, 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 1.020M |
Mar 08, 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 1.021M |
Mar 07, 2024 | 21.48 | 21.60 | 21.16 | 21.37 | 1.397M |
Mar 06, 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 1.973M |
Mar 05, 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 1.349M |
Mar 04, 2024 | 20.90 | 21.86 | 20.87 | 21.73 | 3.586M |
Mar 01, 2024 | 20.62 | 20.87 | 20.04 | 20.85 | 3.270M |
Feb 29, 2024 | 19.15 | 19.52 | 19.08 | 19.49 | 1.089M |
Feb 28, 2024 | 18.84 | 19.45 | 18.82 | 19.25 | 1.880M |
Feb 27, 2024 | 18.53 | 19.37 | 18.40 | 18.95 | 2.878M |
Feb 26, 2024 | 18.26 | 18.56 | 18.16 | 18.31 | 842172.0 |
Feb 23, 2024 | 18.22 | 18.50 | 18.15 | 18.19 | 515845.0 |
Feb 22, 2024 | 18.39 | 18.64 | 18.28 | 18.30 | 580644.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.11
Minimum
Nov 02 2020
27.04
Maximum
Mar 25 2024
13.28
Average
14.19
Median
Sep 22 2023
Price Benchmarks
Boeing Co | 192.58 |
American Airlines Group Inc | 15.36 |
Gol Linhas Aereas Inteligentes SA | 0.63 |
Azul SA | 7.78 |
Ambipar Emergency Response | 5.51 |
Price Related Metrics
Market Cap | 4.900B |