The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Embraer S.A.

  • ERJ
  • NYSE
  • Industrial Products
  • Latest 37.76
  • Currency US$
  • Change -0.82
  • Percent Change -2.125 %
  • Volume 1,673,610
  • Wed Jun 19, 2013 4:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 37.76 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 38.51 37.74 38.44 37.76 1,673,610
Jun 18 38.77 37.19 37.35 38.58 1,382,695
Jun 17 37.01 36.24 36.58 36.80 1,216,561
Jun 14 35.83 35.10 35.50 35.24 1,088,642
Jun 13 35.55 34.89 35.24 35.46 766,125
Jun 12 35.92 35.04 35.89 35.04 982,021
Jun 11 35.87 35.08 35.55 35.49 739,860
Jun 10 36.59 35.91 36.12 36.38 665,081
Jun 7 36.69 35.66 35.75 36.43 1,154,155
Jun 6 36.26 35.47 36.11 36.08 524,781
Jun 5 36.55 35.45 36.35 36.00 501,335
Jun 4 36.72 35.91 36.44 36.50 956,659
Jun 3 36.73 35.80 36.15 36.61 761,085
May 31 37.15 35.94 36.21 36.27 1,335,498
May 30 36.46 35.77 35.80 36.25 367,385
May 29 36.31 35.62 36.11 35.79 600,945
May 28 37.09 36.34 37.05 36.46 551,157
May 24 36.45 35.44 36.27 36.31 713,779
May 23 37.10 36.43 36.71 36.51 674,515
May 22 38.06 37.02 37.87 37.20 1,446,915
May 21 38.40 37.60 38.20 37.61 1,352,534
May 20 36.98 36.62 36.85 36.73 726,143
May 17 37.18 36.25 36.33 37.00 1,235,652
May 16 36.58 35.98 36.10 36.05 1,071,890
May 15 36.49 35.67 35.86 36.09 712,612
May 14 35.88 35.41 35.71 35.70 654,662
May 13 36.26 34.96 35.35 35.76 720,905
May 10 36.10 35.27 36.03 35.36 1,341,838
May 9 36.26 35.37 35.61 36.13 1,321,157
May 8 35.94 34.97 35.66 35.88 1,168,944