Free Trial

Embraer (ERJ) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ERJ Stock Alerts
$30.93
+0.94 (+3.13%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Embraer Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+30.01%
3 Month
Performance
+67.55%
6 Month
Performance
+88.08%
Year-To-Date
Performance
+67.64%
1 Year
Performance
+115.09%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

ERJ Stock Chart for Monday, May, 20, 2024

ERJ Chart by TradingView

Embraer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$29.98$30.91
+3.10%		$31.12$30.201.94 million shs$0.00
05/16/2024$30.36$29.98
-1.24%		$30.87$29.952.50 million shs$5.51 billion
05/15/2024$28.85$30.36
+5.22%		$30.41$28.783.67 million shs$0.00
05/14/2024$26.45$28.85
+9.09%		$28.86$26.675.49 million shs$0.00
05/13/2024$25.92$26.45
+2.03%		$26.65$26.281.18 million shs$0.00
05/10/2024$26.40$25.93
-1.78%		$26.98$25.821.32 million shs$0.00
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
05/09/2024$26.38$26.40
+0.08%		$26.46$25.731.47 million shs$0.00
05/08/2024$26.57$26.38
-0.72%		$26.76$26.161.32 million shs$0.00
05/07/2024$27.07$26.57
-1.85%		$27.00$25.871.92 million shs$0.00
05/06/2024$26.96$27.07
+0.41%		$27.47$26.802.24 million shs$0.00
05/03/2024$25.77$26.97
+4.64%		$27.04$26.051.97 million shs$0.00
05/02/2024$25.93$25.77
-0.60%		$26.56$25.661.39 million shs$0.00
05/01/2024$25.56$25.93
+1.43%		$26.37$25.052.29 million shs$0.00
04/30/2024$26.07$25.56
-1.96%		$25.92$25.53768,718 shs$0.00
04/29/2024$25.99$26.07
+0.31%		$26.27$25.842.80 million shs$0.00
04/26/2024$25.01$25.99
+3.92%		$26.16$25.512.02 million shs$4.59 billion
04/25/2024$24.46$25.01
+2.23%		$25.11$24.021.77 million shs$0.00
04/24/2024$24.27$24.46
+0.78%		$24.47$24.071.58 million shs$0.00
04/23/2024$24.20$24.27
+0.29%		$24.65$24.071.59 million shs$0.00
04/22/2024$23.79$24.20
+1.72%		$24.50$23.912.01 million shs$0.00
04/19/2024$24.23$23.78
-1.86%		$24.55$23.571.64 million shs$0.00
04/18/2024$24.40$24.23
-0.70%		$24.51$24.101.38 million shs$0.00
04/17/2024$24.31$24.40
+0.39%		$24.78$24.101.18 million shs$4.48 billion
04/16/2024$24.15$24.31
+0.64%		$24.31$23.432.44 million shs$0.00
04/15/2024$24.85$24.15
-2.82%		$25.11$24.111.61 million shs$0.00
04/12/2024$25.60$24.85
-2.95%		$25.40$24.691.12 million shs$4.56 billion
04/11/2024$25.88$25.60
-1.08%		$25.78$25.16898,967 shs$0.00
04/10/2024$25.98$25.88
-0.38%		$26.07$25.641.09 million shs$0.00
04/09/2024$25.81$25.98
+0.66%		$26.08$25.491.42 million shs$0.00
04/08/2024$25.59$25.81
+0.86%		$25.97$25.32982,998 shs$0.00
04/05/2024$25.65$25.58
-0.27%		$25.86$25.39925,234 shs$0.00
04/04/2024$26.20$25.65
-2.08%		$26.93$25.652.02 million shs$0.00
04/03/2024$25.88$26.20
+1.24%		$26.37$25.471.37 million shs$0.00
04/02/2024$25.65$25.88
+0.90%		$26.15$25.421.66 million shs$0.00
04/01/2024$26.64$25.65
-3.73%		$26.57$25.571.82 million shs$0.00
03/29/2024$26.64$26.64$27.25$26.492.10 million shs$0.00
03/28/2024$26.64$26.64$27.25$26.492.10 million shs$0.00
03/27/2024$26.77$26.64
-0.47%		$26.80$26.421.64 million shs$0.00
03/26/2024$27.06$26.77
-1.09%		$26.99$26.401.87 million shs$0.00
03/25/2024$26.73$27.06
+1.23%		$27.17$26.253.99 million shs$0.00
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$24.74$26.74
+8.08%		$26.92$25.793.87 million shs$0.00
03/21/2024$25.49$24.74
-2.92%		$24.95$24.642.95 million shs$0.00
03/20/2024$25.07$25.49
+1.66%		$25.66$24.803.54 million shs$0.00
03/19/2024$23.48$25.07
+6.77%		$25.22$23.954.16 million shs$0.00
03/18/2024$23.33$23.48
+0.64%		$23.56$22.095.05 million shs$0.00
03/15/2024$23.48$23.33
-0.66%		$23.90$23.232.95 million shs$0.00
03/14/2024$21.44$23.48
+9.54%		$23.59$22.045.68 million shs$4.31 billion
03/13/2024$21.25$21.44
+0.89%		$21.74$21.201.75 million shs$3.94 billion
03/12/2024$21.24$21.25
+0.02%		$21.31$20.741.16 million shs$0.00
03/11/2024$21.44$21.24
-0.93%		$21.38$20.941.02 million shs$0.00
03/08/2024$21.36$21.44
+0.37%		$21.85$21.281.02 million shs$0.00
03/07/2024$21.63$21.36
-1.25%		$21.60$21.171.40 million shs$0.00
03/06/2024$21.62$21.63
+0.07%		$21.64$21.051.97 million shs$0.00
03/05/2024$21.73$21.62
-0.53%		$21.93$21.601.35 million shs$0.00
03/04/2024$20.85$21.73
+4.22%		$21.86$20.873.59 million shs$0.00
03/01/2024$19.49$20.86
+7.03%		$20.87$20.053.27 million shs$0.00
02/29/2024$19.25$19.49
+1.25%		$19.52$19.081.08 million shs$0.00
02/28/2024$18.95$19.25
+1.58%		$19.45$18.831.88 million shs$0.00
02/27/2024$18.31$18.95
+3.50%		$19.37$18.402.87 million shs$0.00
02/26/2024$18.19$18.31
+0.66%		$18.56$18.16811,948 shs$0.00
02/23/2024$18.30$18.19
-0.57%		$18.50$18.16515,845 shs$0.00
02/22/2024$18.15$18.30
+0.80%		$18.63$18.28580,640 shs$0.00
02/21/2024$18.46$18.15
-1.68%		$18.33$18.02536,215 shs$0.00
02/20/2024$18.12$18.46
+1.88%		$18.69$18.321.29 million shs$0.00
02/19/2024$18.12$18.12$18.30$18.00606,300 shs$0.00

Related Companies:
This page (NYSE:ERJ) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club