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 34.81
  • Currency US$
  • Change 0.32
  • Percent Change 0.928 %
  • Volume 1,558,984
  • Thu Apr 17, 2014 04:02 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: 34.81 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 34.92 34.43 34.59 34.81 1,558,984
Apr 16 34.89 33.98 34.09 34.49 1,164,965
Apr 15 34.23 33.13 34.06 33.68 1,230,852
Apr 14 34.75 34.11 34.75 34.22 792,666
Apr 11 34.98 34.47 34.70 34.64 726,013
Apr 10 35.41 34.70 35.34 34.72 746,306
Apr 9 35.50 34.43 34.55 35.22 1,115,180
Apr 8 35.61 34.65 35.51 34.77 638,656
Apr 7 35.20 34.59 35.17 34.84 945,889
Apr 4 36.49 35.22 36.10 35.23 1,312,644
Apr 3 35.85 35.28 35.85 35.50 802,642
Apr 2 36.16 35.68 36.00 35.85 1,167,695
Apr 1 35.87 35.52 35.68 35.84 641,000
Mar 31 35.90 35.46 35.59 35.49 611,867
Mar 28 36.36 35.27 35.66 35.52 1,029,402
Mar 27 35.60 34.59 35.22 35.36 1,117,295
Mar 26 35.37 34.39 34.67 34.39 895,878
Mar 25 34.61 33.97 34.23 34.55 711,768
Mar 24 34.30 33.67 34.28 33.89 724,674
Mar 21 34.67 33.76 33.77 33.93 760,000
Mar 20 34.22 33.51 33.87 34.00 556,645
Mar 19 34.49 33.63 34.28 33.81 759,135
Mar 18 34.19 33.39 33.40 34.09 856,403
Mar 17 33.70 33.05 33.27 33.37 759,863
Mar 14 33.58 32.89 33.00 33.20 848,952
Mar 13 34.62 33.04 34.62 33.19 972,390
Mar 12 34.40 34.01 34.24 34.22 631,077
Mar 11 34.86 33.98 34.50 34.28 785,016
Mar 10 35.10 34.30 35.02 34.36 980,910
Mar 7 35.28 34.69 35.28 34.81 1,166,813