Embraer S.A. (ERJ)

Compare

46.21

-1.27

(-2.67%)

At close: March 28 at 4:00:02 PM EDT

45.78

-0.43

(-0.94%)

Pre-Market: 8:02:38 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	47.30	47.57	45.95	46.21	46.21	1,629,700
Mar 27, 2025	48.37	48.91	47.47	47.48	47.48	1,928,700
Mar 26, 2025	48.89	48.96	48.05	48.50	48.50	1,553,700
Mar 25, 2025	49.45	50.11	48.80	48.89	48.89	2,022,300
Mar 24, 2025	51.08	51.26	49.07	49.49	49.49	3,048,600
Mar 21, 2025	51.56	53.25	51.26	52.64	52.64	2,707,300
Mar 20, 2025	55.17	55.83	51.38	52.50	52.50	3,860,500
Mar 19, 2025	55.37	56.61	55.37	56.40	56.40	2,891,500
Mar 18, 2025	54.97	55.32	54.34	55.20	55.20	1,470,900
Mar 17, 2025	52.77	55.15	52.55	54.62	54.62	2,198,300
Mar 14, 2025	51.81	53.40	51.45	52.33	52.33	2,019,200
Mar 13, 2025	50.55	51.44	50.13	51.00	51.00	1,649,900
Mar 12, 2025	50.25	51.06	49.93	50.60	50.60	2,080,400
Mar 11, 2025	50.36	51.10	49.94	50.59	50.59	1,843,200
Mar 10, 2025	50.74	51.73	50.70	51.00	51.00	1,856,900
Mar 7, 2025	51.13	51.73	50.46	51.02	51.02	2,484,400
Mar 6, 2025	52.50	53.19	51.45	51.85	51.85	3,104,700
Mar 5, 2025	49.99	52.92	49.99	52.88	52.88	3,304,800
Mar 4, 2025	49.46	50.43	48.30	49.88	49.88	2,305,000
Mar 3, 2025	48.40	52.00	48.31	49.95	49.95	4,250,800
Feb 28, 2025	46.74	47.70	46.54	47.65	47.65	3,041,600
Feb 27, 2025	43.50	48.40	43.47	47.50	47.50	6,887,700
Feb 26, 2025	42.75	43.33	42.23	42.89	42.89	2,995,600
Feb 25, 2025	43.29	43.48	41.95	42.16	42.16	2,222,000
Feb 24, 2025	41.43	41.68	40.33	41.53	41.53	1,280,600
Feb 21, 2025	42.81	42.91	40.99	41.24	41.24	1,472,800
Feb 20, 2025	42.74	43.25	42.71	43.08	43.08	848,500
Feb 19, 2025	42.48	42.97	42.27	42.75	42.75	972,800
Feb 18, 2025	42.25	42.74	41.95	42.59	42.59	955,200
Feb 14, 2025	42.31	42.70	42.08	42.21	42.21	1,372,600
Feb 13, 2025	41.06	42.16	41.02	42.16	42.16	1,092,300
Feb 12, 2025	41.16	41.56	41.02	41.43	41.43	886,100
Feb 11, 2025	42.00	42.15	41.39	41.79	41.79	1,257,100
Feb 10, 2025	43.01	43.07	42.04	42.07	42.07	878,300
Feb 7, 2025	44.83	45.09	42.83	43.01	43.01	1,538,700
Feb 6, 2025	44.86	45.21	44.13	44.65	44.65	1,937,700
Feb 5, 2025	43.31	46.10	43.07	45.76	45.76	3,509,900
Feb 4, 2025	40.50	41.13	39.72	39.85	39.85	1,149,400
Feb 3, 2025	39.75	40.94	39.27	40.71	40.71	1,533,700
Jan 31, 2025	41.21	41.45	40.83	40.97	40.97	976,600
Jan 30, 2025	40.28	41.14	40.19	40.96	40.96	821,500
Jan 29, 2025	40.40	40.85	40.11	40.33	40.33	1,083,400
Jan 28, 2025	40.64	40.80	40.13	40.49	40.49	920,200
Jan 27, 2025	40.59	41.09	39.84	40.30	40.30	1,942,000
Jan 24, 2025	41.40	41.64	40.93	41.19	41.19	980,900
Jan 23, 2025	41.75	41.89	41.33	41.50	41.50	1,170,600
Jan 22, 2025	41.73	41.90	40.97	41.28	41.28	776,600
Jan 21, 2025	40.32	41.67	40.32	41.52	41.52	1,805,500
Jan 17, 2025	39.73	39.95	39.23	39.38	39.38	832,500
Jan 16, 2025	39.07	39.73	38.95	39.73	39.73	2,194,400
Jan 15, 2025	38.86	38.91	38.14	38.49	38.49	1,273,900
Jan 14, 2025	37.21	38.00	36.79	37.77	37.77	582,600
Jan 13, 2025	37.61	37.93	36.97	37.26	37.26	598,700
Jan 10, 2025	37.40	37.68	36.90	37.66	37.66	660,600
Jan 8, 2025	37.75	38.12	37.55	37.64	37.64	692,200
Jan 7, 2025	38.16	38.44	37.67	37.95	37.95	913,800
Jan 6, 2025	37.32	37.45	36.79	37.21	37.21	571,400
Jan 3, 2025	37.41	37.78	36.96	37.11	37.11	610,900
Jan 2, 2025	36.71	37.92	36.67	37.89	37.89	903,500
Dec 31, 2024	36.42	36.96	36.28	36.68	36.68	637,600
Dec 30, 2024	36.35	36.62	35.95	36.40	36.40	490,400
Dec 27, 2024	36.35	36.63	36.04	36.45	36.45	443,400
Dec 26, 2024	35.99	36.56	35.82	36.40	36.40	699,500
Dec 24, 2024	36.21	36.58	36.15	36.58	36.58	169,100
Dec 23, 2024	35.99	36.21	35.66	36.12	36.12	492,700
Dec 20, 2024	36.22	36.66	35.99	36.10	36.10	820,600
Dec 19, 2024	36.22	36.64	35.97	36.58	36.58	1,106,700
Dec 18, 2024	36.61	36.72	34.88	35.03	35.03	1,459,900
Dec 17, 2024	36.85	37.65	36.52	37.08	37.08	902,400
Dec 16, 2024	36.49	37.06	36.22	36.41	36.41	800,500
Dec 13, 2024	36.74	37.10	36.35	36.51	36.51	597,700
Dec 12, 2024	37.98	37.98	36.62	36.75	36.75	960,900
Dec 11, 2024	37.77	38.52	37.33	38.11	38.11	1,067,700
Dec 10, 2024	37.57	37.72	36.85	37.15	37.15	758,400
Dec 9, 2024	37.96	38.45	36.99	37.00	37.00	900,400
Dec 6, 2024	37.21	37.97	37.01	37.84	37.84	1,035,600
Dec 5, 2024	37.82	38.00	37.40	37.50	37.50	607,300
Dec 4, 2024	36.60	37.20	36.45	37.11	37.11	1,024,900
Dec 3, 2024	37.94	37.94	36.93	37.05	37.05	891,600
Dec 2, 2024	38.57	38.74	37.93	38.00	38.00	906,300
Nov 29, 2024	37.75	38.52	37.53	38.23	38.23	803,000
Nov 27, 2024	39.92	39.96	38.17	38.20	38.20	1,442,700
Nov 26, 2024	39.18	40.34	39.18	40.00	40.00	2,361,900
Nov 25, 2024	39.13	39.17	38.14	38.91	38.91	1,077,900
Nov 22, 2024	38.90	39.17	38.37	39.00	39.00	1,061,400
Nov 21, 2024	37.71	38.99	37.63	38.82	38.82	1,031,700
Nov 20, 2024	38.19	38.19	37.19	37.50	37.50	612,500
Nov 19, 2024	36.90	37.77	36.33	37.69	37.69	2,110,000
Nov 18, 2024	38.23	38.84	37.86	38.81	38.81	1,111,600
Nov 15, 2024	38.04	38.17	37.61	37.92	37.92	508,700
Nov 14, 2024	39.26	39.30	38.06	38.20	38.20	1,290,000
Nov 13, 2024	39.02	39.46	38.71	39.18	39.18	1,695,500
Nov 12, 2024	38.15	38.32	36.83	37.56	37.56	1,438,300
Nov 11, 2024	38.00	38.90	37.63	38.83	38.83	1,994,800
Nov 8, 2024	35.74	38.47	35.68	37.43	37.43	3,918,200
Nov 7, 2024	35.31	35.62	35.01	35.18	35.18	979,800
Nov 6, 2024	34.45	35.68	34.20	35.56	35.56	1,088,600
Nov 5, 2024	33.42	34.28	33.42	34.22	34.22	919,900
Nov 4, 2024	34.02	34.36	33.84	33.86	33.86	1,017,800
Nov 1, 2024	33.47	33.51	33.06	33.21	33.21	1,195,800
Oct 31, 2024	34.30	34.67	33.47	33.52	33.52	710,700
Oct 30, 2024	34.50	35.02	34.03	34.19	34.19	1,253,000
Oct 29, 2024	34.82	35.19	34.49	34.71	34.71	1,077,000
Oct 28, 2024	35.17	35.36	34.37	34.39	34.39	1,385,800
Oct 25, 2024	34.98	35.59	34.77	34.86	34.86	1,015,200
Oct 24, 2024	34.37	35.21	34.37	34.92	34.92	968,100
Oct 23, 2024	34.58	35.16	34.58	34.79	34.79	766,800
Oct 22, 2024	35.00	35.19	34.15	35.03	35.03	1,223,800
Oct 21, 2024	34.01	35.34	33.99	35.32	35.32	1,859,200
Oct 18, 2024	34.40	34.48	33.75	33.86	33.86	902,000
Oct 17, 2024	34.16	34.37	33.99	34.30	34.30	980,100
Oct 16, 2024	32.94	34.55	32.89	34.52	34.52	1,771,900
Oct 15, 2024	33.53	33.55	32.26	32.47	32.47	1,394,300
Oct 14, 2024	32.34	33.42	32.32	33.15	33.15	1,104,900
Oct 11, 2024	33.18	33.42	32.46	32.50	32.50	1,372,500
Oct 10, 2024	32.82	33.72	32.82	33.59	33.59	1,097,200
Oct 9, 2024	33.10	33.46	32.89	33.18	33.18	1,150,100
Oct 8, 2024	33.47	34.06	33.39	33.59	33.59	1,450,700
Oct 7, 2024	33.73	34.25	33.53	33.79	33.79	1,135,200
Oct 4, 2024	33.82	34.19	33.36	33.93	33.93	1,118,400
Oct 3, 2024	33.66	33.99	33.09	33.30	33.30	1,603,500
Oct 2, 2024	34.95	34.95	34.20	34.21	34.21	1,481,900
Oct 1, 2024	35.06	35.43	34.72	34.85	34.85	1,271,300
Sep 30, 2024	35.40	35.64	34.73	35.37	35.37	831,100
Sep 27, 2024	36.49	36.87	35.69	35.72	35.72	1,579,200
Sep 26, 2024	37.00	37.30	36.54	36.93	36.93	949,400
Sep 25, 2024	36.80	36.93	36.38	36.53	36.53	1,641,000
Sep 24, 2024	36.23	36.86	36.10	36.62	36.62	1,228,100
Sep 23, 2024	34.93	35.81	34.63	35.63	35.63	923,000
Sep 20, 2024	34.89	35.35	34.36	35.10	35.10	1,806,600
Sep 19, 2024	34.89	35.13	34.59	34.80	34.80	1,444,400
Sep 18, 2024	35.16	35.52	34.66	34.80	34.80	1,281,800
Sep 17, 2024	35.61	35.62	34.98	35.13	35.13	1,745,000
Sep 16, 2024	36.31	36.54	35.41	35.43	35.43	2,925,300
Sep 13, 2024	36.48	37.26	36.47	36.95	36.95	1,910,000
Sep 12, 2024	34.43	36.23	34.39	36.06	36.06	1,819,000
Sep 11, 2024	34.13	34.93	33.82	34.80	34.80	1,246,100
Sep 10, 2024	34.45	34.51	33.55	34.17	34.17	865,000
Sep 9, 2024	34.24	34.41	33.76	34.37	34.37	1,460,500
Sep 6, 2024	35.85	36.02	33.25	33.79	33.79	3,544,600
Sep 5, 2024	34.96	35.83	34.91	35.82	35.82	2,354,800
Sep 4, 2024	34.44	35.32	34.18	34.79	34.79	2,593,900
Sep 3, 2024	32.86	33.08	31.76	32.81	32.81	2,666,500
Aug 30, 2024	32.71	33.59	32.71	33.23	33.23	1,502,500
Aug 29, 2024	32.85	33.28	32.73	32.98	32.98	1,150,400
Aug 28, 2024	33.63	33.95	33.19	33.40	33.40	1,510,600
Aug 27, 2024	33.48	33.84	33.08	33.20	33.20	579,800
Aug 26, 2024	33.51	33.92	33.31	33.69	33.69	880,600
Aug 23, 2024	33.32	33.93	33.12	33.68	33.68	1,272,600
Aug 22, 2024	32.86	33.12	32.71	32.97	32.97	777,300
Aug 21, 2024	32.85	34.00	32.43	32.83	32.83	731,400
Aug 20, 2024	32.55	32.73	32.12	32.55	32.55	927,300
Aug 19, 2024	32.35	32.67	31.98	32.55	32.55	1,124,300
Aug 16, 2024	32.79	32.82	32.21	32.50	32.50	1,157,700
Aug 15, 2024	32.41	32.89	32.16	32.64	32.64	1,350,500
Aug 14, 2024	32.43	32.64	32.09	32.15	32.15	845,200
Aug 13, 2024	32.30	33.17	32.10	32.18	32.18	1,502,500
Aug 12, 2024	32.04	32.37	30.96	31.52	31.52	2,104,500
Aug 9, 2024	31.04	31.36	29.91	31.22	31.22	1,957,300
Aug 8, 2024	28.02	30.29	27.70	29.92	29.92	2,814,200
Aug 7, 2024	27.47	27.62	26.90	27.08	27.08	1,696,200
Aug 6, 2024	27.33	27.58	26.87	27.25	27.25	1,996,300
Aug 5, 2024	26.09	27.55	26.04	27.10	27.10	2,051,300
Aug 2, 2024	29.37	29.45	27.09	27.58	27.58	3,172,700
Aug 1, 2024	31.09	31.23	29.09	29.40	29.40	1,623,800
Jul 31, 2024	30.50	31.40	30.48	31.06	31.06	1,998,700
Jul 30, 2024	29.39	30.82	29.37	30.47	30.47	3,047,500
Jul 29, 2024	29.31	29.38	28.72	29.05	29.05	1,213,500
Jul 26, 2024	29.12	29.46	28.93	29.30	29.30	1,271,400
Jul 25, 2024	28.73	29.11	28.40	28.77	28.77	771,300
Jul 24, 2024	29.47	29.67	28.88	28.93	28.93	1,815,900
Jul 23, 2024	27.93	29.99	27.93	29.98	29.98	2,260,000
Jul 22, 2024	29.81	29.86	27.49	27.72	27.72	2,669,200
Jul 19, 2024	30.04	31.27	29.75	29.75	29.75	3,989,600
Jul 18, 2024	29.32	29.50	29.07	29.29	29.29	1,194,500
Jul 17, 2024	29.60	30.31	29.29	29.31	29.31	1,714,700
Jul 16, 2024	30.21	30.54	29.58	30.00	30.00	1,203,200
Jul 15, 2024	29.42	30.14	29.11	29.91	29.91	1,086,200
Jul 12, 2024	29.57	30.29	29.40	29.41	29.41	1,378,200
Jul 11, 2024	29.43	29.86	29.25	29.70	29.70	1,527,300
Jul 10, 2024	29.18	29.78	29.06	29.40	29.40	3,042,900
Jul 9, 2024	27.17	28.88	27.14	28.72	28.72	3,764,500
Jul 8, 2024	26.32	26.80	26.20	26.74	26.74	990,400
Jul 5, 2024	27.13	27.20	26.16	26.17	26.17	1,115,700
Jul 3, 2024	26.43	27.08	26.40	26.92	26.92	725,400
Jul 2, 2024	25.65	25.90	25.24	25.90	25.90	1,690,100
Jul 1, 2024	25.93	26.31	25.74	26.04	26.04	1,582,800
Jun 28, 2024	27.34	27.37	25.29	25.80	25.80	3,430,500
Jun 27, 2024	27.53	27.97	27.47	27.67	27.67	825,100
Jun 26, 2024	27.32	27.65	27.09	27.40	27.40	1,451,700
Jun 25, 2024	28.06	28.13	27.52	27.52	27.52	910,700
Jun 24, 2024	28.36	28.49	27.76	27.81	27.81	859,200
Jun 21, 2024	26.88	27.78	26.80	27.63	27.63	2,020,500
Jun 20, 2024	27.39	27.77	26.55	26.66	26.66	1,954,400
Jun 18, 2024	27.37	27.55	26.84	27.13	27.13	1,890,700
Jun 17, 2024	27.53	28.02	27.06	27.75	27.75	1,589,500
Jun 14, 2024	28.95	29.14	27.69	27.73	27.73	3,255,800
Jun 13, 2024	29.76	29.86	28.91	29.42	29.42	1,051,200
Jun 12, 2024	28.86	29.60	28.72	29.59	29.59	1,698,000
Jun 11, 2024	29.19	29.95	28.84	28.89	28.89	2,453,100
Jun 10, 2024	28.50	29.39	28.40	29.15	29.15	2,194,000
Jun 7, 2024	27.67	29.44	27.61	28.85	28.85	3,366,500
Jun 6, 2024	28.11	28.45	27.56	28.13	28.13	1,252,700
Jun 5, 2024	28.66	28.82	27.52	27.75	27.75	1,413,300
Jun 4, 2024	27.95	29.19	27.92	28.61	28.61	2,764,200
Jun 3, 2024	28.19	28.40	27.96	28.05	28.05	1,104,200
May 31, 2024	28.08	28.08	27.08	27.79	27.79	1,299,500
May 30, 2024	28.40	28.41	27.92	28.10	28.10	756,800
May 29, 2024	28.59	28.82	28.02	28.12	28.12	1,131,500
May 28, 2024	29.80	29.87	28.73	28.75	28.75	880,400
May 24, 2024	29.29	29.56	29.00	29.12	29.12	1,096,200
May 23, 2024	29.87	29.93	29.20	29.36	29.36	1,225,900
May 22, 2024	29.99	30.35	29.74	29.99	29.99	1,242,800
May 21, 2024	30.59	30.99	30.45	30.84	30.84	990,800
May 20, 2024	30.45	30.83	29.99	30.51	30.51	1,808,300
May 17, 2024	30.30	31.12	30.20	30.93	30.93	1,945,700
May 16, 2024	30.76	30.87	29.95	29.99	29.99	2,502,100
May 15, 2024	28.94	30.41	28.77	30.35	30.35	3,676,300
May 14, 2024	26.78	28.86	26.67	28.85	28.85	5,496,100
May 13, 2024	26.47	26.65	26.28	26.44	26.44	1,176,100
May 10, 2024	26.79	26.98	25.82	25.92	25.92	1,322,900
May 9, 2024	25.95	26.46	25.73	26.40	26.40	1,474,700
May 8, 2024	26.23	26.77	26.16	26.37	26.37	1,319,600
May 7, 2024	26.69	27.00	25.87	26.57	26.57	2,041,400
May 6, 2024	26.91	27.47	26.80	27.08	27.08	2,237,800
May 3, 2024	26.13	27.04	26.05	26.96	26.96	1,972,400
May 2, 2024	26.46	26.56	25.66	25.77	25.77	1,392,500
May 1, 2024	25.68	26.37	25.05	25.95	25.95	2,285,100
Apr 30, 2024	25.90	25.92	25.52	25.55	25.55	768,700
Apr 29, 2024	26.05	26.27	25.83	26.09	26.09	1,756,700
Apr 26, 2024	25.48	26.16	25.48	25.99	25.99	2,022,800
Apr 25, 2024	24.04	25.11	24.02	25.00	25.00	1,770,000
Apr 24, 2024	24.22	24.47	24.07	24.46	24.46	2,253,600
Apr 23, 2024	24.14	24.65	24.07	24.28	24.28	1,591,000
Apr 22, 2024	23.93	24.50	23.91	24.20	24.20	2,013,200
Apr 19, 2024	24.24	24.56	23.57	23.79	23.79	1,642,100
Apr 18, 2024	24.28	24.51	24.09	24.22	24.22	1,375,900
Apr 17, 2024	24.60	24.78	24.10	24.40	24.40	1,181,200
Apr 16, 2024	23.81	24.31	23.42	24.29	24.29	2,443,600
Apr 15, 2024	24.64	25.12	24.11	24.15	24.15	1,607,200
Apr 12, 2024	25.25	25.40	24.69	24.85	24.85	1,122,100
Apr 11, 2024	25.76	25.78	25.16	25.59	25.59	899,400
Apr 10, 2024	25.62	26.07	25.62	25.89	25.89	1,087,800
Apr 9, 2024	26.01	26.08	25.49	25.98	25.98	1,416,300
Apr 8, 2024	25.33	25.97	25.32	25.83	25.83	983,000
Apr 5, 2024	25.85	25.86	25.39	25.59	25.59	925,200
Apr 4, 2024	26.39	26.93	25.65	25.65	25.65	2,023,700
Apr 3, 2024	25.60	26.38	25.47	26.19	26.19	1,366,700
Apr 2, 2024	25.96	26.15	25.42	25.87	25.87	1,661,500
Apr 1, 2024	26.51	26.57	25.57	25.64	25.64	1,824,300

HWM Howmet Aerospace Inc.

129.69

-2.07%

AIR AAR Corp.

57.14

-16.40%

ESLT Elbit Systems Ltd.

387.86

-1.17%

TXT Textron Inc.

73.00

-3.03%

HEI HEICO Corporation

266.06

-0.96%

KTOS Kratos Defense & Security Solutions, Inc.

30.68

-2.51%

EADSY Airbus SE

44.82

-0.04%

DRS Leonardo DRS, Inc.

32.83

-1.91%

TDG TransDigm Group Incorporated

1,377.20

-0.51%

SARO StandardAero, Inc.

27.18

-3.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Embraer S.A. (ERJ)

Related Tickers