Embraer SA (ERJ)
39.00
+0.18
(+0.46%)
USD |
NYSE |
Nov 22, 16:00
39.13
+0.13
(+0.33%)
After-Hours: 20:00
Embraer Price: 39.00 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 38.89 | 39.18 | 38.37 | 39.00 | 1.060M |
| Nov 21, 2024 | 37.71 | 38.99 | 37.63 | 38.82 | 1.032M |
| Nov 20, 2024 | 38.19 | 38.19 | 37.19 | 37.50 | 612472.0 |
| Nov 19, 2024 | 36.90 | 37.77 | 36.33 | 37.69 | 2.110M |
| Nov 18, 2024 | 38.23 | 38.84 | 37.86 | 38.81 | 1.112M |
| Nov 15, 2024 | 38.04 | 38.17 | 37.61 | 37.92 | 508785.0 |
| Nov 14, 2024 | 39.26 | 39.30 | 38.06 | 38.20 | 1.290M |
| Nov 13, 2024 | 39.02 | 39.46 | 38.71 | 39.18 | 1.696M |
| Nov 12, 2024 | 38.15 | 38.32 | 36.83 | 37.56 | 1.438M |
| Nov 11, 2024 | 38.05 | 38.90 | 37.63 | 38.83 | 1.995M |
| Nov 08, 2024 | 35.74 | 38.47 | 35.68 | 37.43 | 3.918M |
| Nov 07, 2024 | 35.31 | 35.62 | 35.01 | 35.18 | 979849.0 |
| Nov 06, 2024 | 34.45 | 35.68 | 34.20 | 35.56 | 1.089M |
| Nov 05, 2024 | 33.42 | 34.28 | 33.42 | 34.22 | 919872.0 |
| Nov 04, 2024 | 34.02 | 34.36 | 33.84 | 33.86 | 1.018M |
| Nov 01, 2024 | 33.47 | 33.51 | 33.06 | 33.21 | 1.196M |
| Oct 31, 2024 | 34.30 | 34.67 | 33.47 | 33.52 | 710734.0 |
| Oct 30, 2024 | 34.50 | 35.02 | 34.03 | 34.19 | 1.253M |
| Oct 29, 2024 | 34.82 | 35.19 | 34.48 | 34.71 | 1.077M |
| Oct 28, 2024 | 35.17 | 35.36 | 34.37 | 34.39 | 1.386M |
| Oct 25, 2024 | 34.98 | 35.59 | 34.77 | 34.86 | 1.015M |
| Oct 24, 2024 | 34.37 | 35.21 | 34.37 | 34.92 | 968063.0 |
| Oct 23, 2024 | 34.58 | 35.16 | 34.58 | 34.79 | 766794.0 |
| Oct 22, 2024 | 35.00 | 35.19 | 34.15 | 35.03 | 1.224M |
| Oct 21, 2024 | 34.01 | 35.34 | 33.99 | 35.32 | 1.859M |
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
39.18
Maximum
Nov 13 2024
14.87
Average
14.18
Median
Price Benchmarks
| Boeing Co | 149.29 |
| Lockheed Martin Corp | 542.22 |
| Azul SA | 2.55 |
| Gol Linhas Aereas Inteligentes SA | 0.50 |
| Ambipar Emergency Response | 5.09 |
Price Related Metrics
| PE Ratio | 14.41 |
| PS Ratio | 1.182 |
| Price to Book Value | 2.286 |
| Price to Free Cash Flow | 64.69 |
| Earnings Yield | 6.94% |
| Market Cap | 7.163B |
| Operating PE Ratio | 12.77 |
| Normalized PE Ratio | 14.36 |