Free Trial

Embraer (ERJ) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free ERJ Stock Alerts
$25.99
+0.99 (+3.96%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Embraer Stock Price Performance

5 Day
Performance
+7.09%
1 Month
Performance
-2.44%
3 Month
Performance
+42.96%
6 Month
Performance
+87.25%
Year-To-Date
Performance
+40.87%
1 Year
Performance
+68.22%
Receive ERJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Embraer and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

ERJ Stock Chart for Monday, April, 29, 2024

ERJ Chart by TradingView

Embraer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/16/2024$18.27$18.13
-0.77%		$18.30$18.00606,322 shs$0.00
02/15/2024$18.23$18.27
+0.22%		$18.34$18.02798,406 shs$3.36 billion
02/14/2024$17.64$18.23
+3.37%		$18.23$17.75744,770 shs$3.35 billion
02/13/2024$18.12$17.64
-2.68%		$17.84$17.46600,372 shs$0.00
02/12/2024$18.11$18.12
+0.06%		$18.35$17.97535,012 shs$0.00
02/09/2024$17.58$18.11
+3.01%		$18.28$17.861.33 million shs$3.33 billion
02/08/2024$17.40$17.58
+1.06%		$17.60$17.191.13 million shs$0.00
02/07/2024$17.68$17.40
-1.61%		$17.92$17.391.06 million shs$0.00
02/06/2024$18.16$17.68
-2.64%		$18.07$17.392.20 million shs$0.00
02/05/2024$17.99$18.16
+0.94%		$18.20$17.671.04 million shs$0.00
02/02/2024$18.34$17.99
-1.91%		$18.10$17.771.28 million shs$0.00
02/01/2024$18.42$18.34
-0.41%		$18.36$17.831.20 million shs$3.40 billion
01/31/2024$18.51$18.42
-0.51%		$18.85$18.371.58 million shs$3.32 billion
01/30/2024$18.07$18.51
+2.46%		$18.53$17.911.27 million shs$3.34 billion
01/29/2024$18.18$18.07
-0.63%		$18.07$17.65914,546 shs$3.34 billion

Related Companies:
This page (NYSE:ERJ) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
The World's First "$20 Trillion Drug?"
Behind the Markets