The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Embraer S.A.

  • ERJ
  • NYSE
  • Industrial Products
  • Latest 39.73
  • Currency US$
  • Change -0.24
  • Percent Change -0.60 %
  • Volume 864,292
  • Fri Sep 19, 2014 04:01 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: 39.73 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 40.17 39.50 40.14 39.73 864,292
Sep 18 40.25 39.81 40.10 39.97 893,441
Sep 17 40.30 39.67 40.10 39.95 1,379,203
Sep 16 40.52 39.78 40.17 39.89 1,108,642
Sep 15 40.17 39.61 39.62 39.97 699,074
Sep 12 40.00 38.63 38.84 39.45 1,196,046
Sep 11 40.04 39.51 39.53 39.97 1,395,521
Sep 10 39.67 38.05 38.24 39.53 1,079,712
Sep 9 38.61 38.07 38.46 38.36 772,006
Sep 8 39.35 38.93 39.30 39.04 553,195
Sep 5 39.71 39.23 39.34 39.29 728,532
Sep 4 39.44 38.81 38.99 39.09 760,300
Sep 3 39.05 38.60 38.91 38.77 649,980
Sep 2 38.97 38.28 38.32 38.79 783,641
Aug 29 38.80 38.05 38.61 38.75 1,219,351
Aug 28 39.14 38.34 39.11 38.41 1,483,186
Aug 27 39.60 38.73 39.58 38.85 1,054,210
Aug 26 39.82 39.39 39.78 39.41 679,675
Aug 25 39.65 39.39 39.58 39.44 370,528
Aug 22 39.91 39.21 39.88 39.31 518,477
Aug 21 40.11 39.67 39.83 39.90 664,056
Aug 20 39.90 39.44 39.65 39.60 695,076
Aug 19 39.78 39.32 39.43 39.49 635,030
Aug 18 39.40 38.80 38.99 39.36 456,361
Aug 15 39.12 38.27 39.09 38.60 766,233
Aug 14 39.30 38.74 38.91 38.76 460,547
Aug 13 39.08 38.12 39.00 39.05 1,069,012
Aug 12 39.04 38.03 38.23 38.82 796,445
Aug 11 38.94 38.25 38.34 38.54 576,901
Aug 8 38.26 37.22 37.25 38.22 616,940
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.