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 36.31
  • Currency US$
  • Change 0.58
  • Percent Change 1.623 %
  • Volume 692,753
  • Tue Oct 21, 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: 36.31 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 36.84 35.58 35.62 36.31 692,753
Oct 20 36.29 35.43 35.68 35.73 851,228
Oct 17 36.66 35.35 35.72 36.38 1,166,610
Oct 16 35.76 34.06 34.07 35.10 830,741
Oct 15 35.27 33.43 35.11 34.89 1,399,763
Oct 14 36.56 34.92 35.46 36.29 1,327,662
Oct 13 36.61 35.15 36.50 35.19 1,210,374
Oct 10 37.73 36.29 37.70 36.40 2,000,106
Oct 9 38.55 37.55 38.43 37.72 578,956
Oct 8 38.43 36.86 37.90 38.38 1,207,090
Oct 7 38.78 37.52 38.75 37.59 1,081,201
Oct 6 39.45 38.09 38.23 38.43 1,299,911
Oct 3 38.20 37.33 37.84 38.13 1,523,968
Oct 2 39.11 37.92 39.02 37.95 2,009,514
Oct 1 39.39 38.83 38.95 39.21 1,613,286
Sep 30 39.30 38.60 38.66 39.22 1,381,426
Sep 29 39.03 37.86 38.04 38.69 948,707
Sep 26 39.02 37.83 38.04 38.92 711,858
Sep 25 38.20 37.76 38.12 37.78 1,031,489
Sep 24 38.61 37.69 38.04 38.25 3,092,706
Sep 23 39.11 38.23 38.84 38.51 1,070,164
Sep 22 39.21 38.60 39.07 38.74 725,622
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
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.