Embraer SA (ERJ)
25.01
+0.55
(+2.25%)
USD |
NYSE |
Apr 25, 16:00
25.00
-0.01
(-0.04%)
After-Hours: 16:49
Embraer Price: 25.01 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 24.22 | 24.47 | 24.06 | 24.46 | 1.581M |
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 |
Apr 01, 2024 | 26.51 | 26.57 | 25.57 | 25.64 | 1.824M |
Mar 28, 2024 | 26.70 | 27.24 | 26.49 | 26.64 | 2.099M |
Mar 27, 2024 | 26.67 | 26.80 | 26.42 | 26.65 | 1.645M |
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 |
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
13.37
Average
14.19
Median
Sep 22 2023
Price Benchmarks
Boeing Co | 166.79 |
American Airlines Group Inc | 14.14 |
Gol Linhas Aereas Inteligentes SA | 0.5553 |
Azul SA | 5.385 |
Ambipar Emergency Response | 4.02 |
Price Related Metrics
Market Cap | 4.593B |