Embraer SA (ERJ)
24.01
-0.14
(-0.58%)
USD |
NYSE |
Apr 16, 14:32
Embraer Price: 24.01 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 24.64 | 25.12 | 24.10 | 24.15 | 1.606M |
| 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 |
| 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 |
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
13.33
Average
14.19
Median
Sep 22 2023
Price Benchmarks
| Boeing Co | 169.41 |
| American Airlines Group Inc | 13.00 |
| Gol Linhas Aereas Inteligentes SA | 0.595 |
| Azul SA | 6.03 |
| Ambipar Emergency Response | 4.75 |
Price Related Metrics
| Market Cap | 4.410B |