Embraer SA (ERJ)
34.12
+0.90
(+2.73%)
USD |
NYSE |
Nov 04, 13:29
Embraer Price: 34.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 34.40 | 34.48 | 33.75 | 33.86 | 901982.0 |
| Oct 17, 2024 | 34.16 | 34.37 | 33.99 | 34.30 | 980241.0 |
| Oct 16, 2024 | 32.94 | 34.55 | 32.88 | 34.52 | 1.772M |
| Oct 15, 2024 | 33.53 | 33.55 | 32.26 | 32.47 | 1.394M |
| Oct 14, 2024 | 32.34 | 33.42 | 32.32 | 33.15 | 1.105M |
| Oct 11, 2024 | 33.18 | 33.42 | 32.46 | 32.50 | 1.373M |
| Oct 10, 2024 | 32.82 | 33.72 | 32.82 | 33.59 | 1.097M |
| Oct 09, 2024 | 33.10 | 33.46 | 32.89 | 33.18 | 1.150M |
| Oct 08, 2024 | 33.47 | 34.06 | 33.39 | 33.59 | 1.451M |
| Oct 07, 2024 | 33.73 | 34.25 | 33.53 | 33.79 | 1.135M |
| Oct 04, 2024 | 33.82 | 34.18 | 33.36 | 33.93 | 1.119M |
| Oct 03, 2024 | 33.66 | 33.99 | 33.09 | 33.30 | 1.603M |
| Oct 02, 2024 | 34.95 | 34.95 | 34.20 | 34.21 | 1.482M |
| Oct 01, 2024 | 35.06 | 35.43 | 34.72 | 34.85 | 1.271M |
| Sep 30, 2024 | 35.33 | 35.64 | 34.73 | 35.37 | 831074.0 |
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
36.95
Maximum
Sep 13 2024
14.64
Average
14.19
Median
Sep 22 2023
Price Benchmarks
| Boeing Co | 155.80 |
| Azul SA | 2.65 |
| Gol Linhas Aereas Inteligentes SA | 0.47 |
| Weg SA | 9.67 |
| Ambipar Emergency Response | 6.79 |
Price Related Metrics
| PE Ratio | 162.76 |
| PS Ratio | 1.424 |
| Price to Book Value | 2.188 |
| Earnings Yield | 0.61% |
| Market Cap | 6.265B |
| Operating PE Ratio | 43.53 |
| Normalized PE Ratio | 167.19 |