Embraer S.A. Common Stock (ERJ)

40.96Last Price

0.00 (0.00%)Change

Embraer is a Brazilian aerospace company that specializes in the development, manufacturing, and sale of aircraft, primarily for commercial, military, executive, and agricultural purposes

The company is renowned for its innovation in the aviation sector, producing a range of products including regional jets and military aircraft. With a strong focus on advanced technology and sustainability, Embraer aims to enhance the efficiency and performance of its aircraft while contributing to the growth of the global aviation industry. The firm also offers support services and solutions to its customers, ensuring the longevity and operational effectiveness of their aircraft.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	40.28	41.13	40.19	40.96	760,146	40.96
1/29/2025	40.40	40.84	40.11	40.33	1,083,424	40.33
1/28/2025	40.64	40.80	40.13	40.49	1,027,116	40.49
1/27/2025	40.59	41.09	39.84	40.30	1,942,036	40.30
1/24/2025	41.40	41.64	40.93	41.19	980,931	41.19
1/23/2025	41.75	41.89	41.33	41.50	1,170,561	41.50
1/22/2025	41.73	41.90	40.97	41.28	776,762	41.28
1/21/2025	40.31	41.67	40.31	41.52	1,804,889	41.52
1/17/2025	39.73	39.95	39.23	39.38	832,588	39.38
1/16/2025	39.07	39.73	38.95	39.73	2,194,819	39.73
1/15/2025	38.86	38.91	38.13	38.49	1,273,892	38.49
1/14/2025	37.21	38.00	36.79	37.77	582,639	37.77
1/13/2025	37.61	37.93	36.97	37.26	598,680	37.26
1/10/2025	37.40	37.68	36.90	37.66	660,642	37.66
1/08/2025	37.75	38.12	37.55	37.64	692,246	37.64
1/07/2025	38.16	38.44	37.67	37.95	913,924	37.95
1/06/2025	37.32	37.45	36.79	37.21	571,372	37.21
1/03/2025	37.41	37.78	36.96	37.11	610,857	37.11
1/02/2025	36.71	37.92	36.67	37.89	903,505	37.89
12/31/2024	36.40	0.00	36.68	36.68	0	36.68
12/30/2024	36.35	36.62	35.95	36.40	490,385	36.40
12/27/2024	36.35	36.63	36.04	36.45	443,374	36.45
12/26/2024	35.99	36.56	35.82	36.40	699,529	36.40
12/24/2024	36.21	36.58	36.15	36.58	169,120	36.58
12/23/2024	35.99	36.21	35.66	36.12	492,717	36.12
12/20/2024	36.22	36.66	35.99	36.10	820,643	36.10
12/19/2024	36.22	36.64	35.97	36.56	829,346	36.56
12/18/2024	36.61	36.72	34.88	35.03	1,459,889	35.03
12/17/2024	36.85	37.65	36.52	37.08	902,413	37.08
12/16/2024	36.49	37.06	36.22	36.41	800,485	36.41
12/13/2024	36.74	37.10	36.35	36.51	597,939	36.51
12/12/2024	37.98	37.98	36.62	36.75	960,893	36.75
12/11/2024	37.77	38.52	37.33	38.11	1,067,710	38.11
12/10/2024	37.57	37.72	36.85	37.15	758,442	37.15
12/09/2024	37.96	38.45	36.99	37.00	905,072	37.00
12/06/2024	37.21	37.97	37.01	37.84	1,035,913	37.84
12/05/2024	37.82	38.00	37.40	37.50	607,285	37.50
12/04/2024	36.60	37.20	36.45	37.11	1,024,945	37.11
12/03/2024	37.94	37.94	36.93	37.05	891,629	37.05
12/02/2024	38.57	38.74	37.93	38.00	906,315	38.00
11/29/2024	37.75	38.52	37.53	38.23	803,011	38.23
11/27/2024	39.92	39.95	38.17	38.20	1,442,932	38.20
11/26/2024	39.18	40.34	39.18	40.00	2,361,134	40.00
11/25/2024	39.13	39.16	38.14	38.91	1,077,905	38.91
11/22/2024	38.90	39.17	38.37	39.00	1,061,461	39.00
11/21/2024	37.71	38.99	37.63	38.82	1,031,698	38.82
11/20/2024	38.19	38.19	37.19	37.50	610,893	37.50
11/19/2024	36.90	37.77	36.33	37.69	2,110,042	37.69
11/18/2024	38.23	38.84	37.86	38.81	1,108,980	38.81
11/15/2024	38.04	38.17	37.61	37.92	508,785	37.92
11/14/2024	39.26	39.30	38.06	38.20	1,290,033	38.20
11/13/2024	39.02	39.46	38.71	39.18	1,695,515	39.18
11/12/2024	38.15	38.32	36.83	37.56	1,438,253	37.56
11/11/2024	38.00	38.90	37.63	38.83	1,993,835	38.83
11/08/2024	35.74	38.47	35.68	37.43	3,918,210	37.43
11/07/2024	35.31	35.62	35.01	35.18	978,822	35.18
11/06/2024	34.45	35.68	34.20	35.56	1,088,115	35.56
11/05/2024	33.42	34.28	33.41	34.22	919,862	34.22
11/04/2024	34.02	34.36	33.84	33.86	1,017,819	33.86
11/01/2024	33.47	33.51	33.06	33.21	1,195,811	33.21
10/31/2024	34.30	34.67	33.47	33.52	710,734	33.52