Embraer SA (ERJ)
27.08
+0.12
(+0.45%)
USD |
NYSE |
May 06, 16:00
27.17
+0.09
(+0.33%)
Pre-Market: 20:00
Embraer Price: 27.08 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 26.91 | 27.47 | 26.80 | 27.08 | 2.234M |
| May 03, 2024 | 26.13 | 27.04 | 26.05 | 26.96 | 1.972M |
| May 02, 2024 | 26.46 | 26.56 | 25.66 | 25.77 | 1.392M |
| May 01, 2024 | 25.68 | 26.37 | 25.05 | 25.95 | 2.286M |
| Apr 30, 2024 | 25.90 | 25.92 | 25.52 | 25.55 | 768727.0 |
| Apr 29, 2024 | 26.05 | 26.27 | 25.83 | 26.09 | 2.798M |
| Apr 26, 2024 | 25.48 | 26.16 | 25.48 | 25.99 | 2.023M |
| Apr 25, 2024 | 24.04 | 25.11 | 24.02 | 25.00 | 1.770M |
| Apr 24, 2024 | 24.22 | 24.47 | 24.06 | 24.46 | 2.254M |
| Apr 23, 2024 | 24.14 | 24.65 | 24.07 | 24.28 | 1.591M |
| Apr 22, 2024 | 23.93 | 24.50 | 23.91 | 24.20 | 2.013M |
| Apr 19, 2024 | 24.24 | 24.56 | 23.56 | 23.79 | 1.642M |
| Apr 18, 2024 | 24.28 | 24.51 | 24.09 | 24.22 | 1.376M |
| Apr 17, 2024 | 24.60 | 24.78 | 24.10 | 24.40 | 1.181M |
| Apr 16, 2024 | 23.81 | 24.31 | 23.42 | 24.29 | 2.444M |
| Apr 15, 2024 | 24.64 | 25.12 | 24.10 | 24.15 | 1.607M |
| Apr 12, 2024 | 25.25 | 25.40 | 24.69 | 24.85 | 1.122M |
| Apr 11, 2024 | 25.76 | 25.78 | 25.16 | 25.59 | 899438.0 |
| Apr 10, 2024 | 25.62 | 26.07 | 25.62 | 25.89 | 1.088M |
| Apr 09, 2024 | 26.01 | 26.08 | 25.49 | 25.98 | 1.416M |
| Apr 08, 2024 | 25.33 | 25.97 | 25.32 | 25.83 | 983033.0 |
| Apr 05, 2024 | 25.85 | 25.86 | 25.39 | 25.59 | 925274.0 |
| Apr 04, 2024 | 26.39 | 26.93 | 25.65 | 25.65 | 2.024M |
| Apr 03, 2024 | 25.60 | 26.38 | 25.47 | 26.19 | 1.367M |
| Apr 02, 2024 | 25.96 | 26.15 | 25.42 | 25.87 | 1.662M |
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
27.08
Maximum
May 06 2024
13.40
Average
14.19
Median
Sep 22 2023
Price Benchmarks
| Boeing Co | 178.35 |
| American Airlines Group Inc | 14.65 |
| Gol Linhas Aereas Inteligentes SA | 0.60 |
| Azul SA | 6.39 |
| Ambipar Emergency Response | 4.10 |
Price Related Metrics
| Market Cap | 4.973B |