Embraer S.A. (ERJ)
NYSE: ERJ
· Real-Time Price · USD
45.80
-0.14 (-0.30%)
At close: May 01, 2025, 3:59 PM
44.24
-3.42%
Pre-market: May 02, 2025, 05:03 AM EDT
Embraer S.A. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 45.92 | n/a | 46.39 | n/a | 45.39 | n/a | 45.79 | n/a | n/a | 611,436 |
| Apr 30, 2025 | 44.97 | 44.96 | 46.05 | 46.04 | 44.61 | 44.59 | 45.94 | 45.93 | 0.33% | 883,727 |
| Apr 29, 2025 | 45.18 | 45.18 | 45.75 | 45.75 | 44.90 | 44.90 | 45.59 | 45.59 | -0.76% | 745,131 |
| Apr 28, 2025 | 44.80 | 44.80 | 45.92 | 45.92 | 44.71 | 44.71 | 45.38 | 45.38 | -0.46% | 874,761 |
| Apr 25, 2025 | 44.66 | 44.66 | 45.00 | 45.00 | 44.26 | 44.26 | 44.79 | 44.79 | -1.30% | 587,700 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.