EMBRAER S A SP ADR REP 4 Historical Stock Price

Below is the stock price history for Embraer S A Sp Adr Rep 4 ERJ. Data is recorded each day for the historical open, high, low, close and volume. The Embraer S A Sp Adr Rep 4 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Embraer S A Sp Adr Rep 4 Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 26.06 26.06 25.25 25.51 53,738
2018-06-20 25.69 26.01 25.13 25.675 67,408
2018-06-19 25.94 26.05 25.50 25.59 73,147
2018-06-18 25.79 26.025 25.43 26.025 35,044
2018-06-15 26.08 26.16 25.57 25.63 52,064
2018-06-14 26.99 26.99 25.73 26.00 84,830
2018-06-13 26.93 26.93 26.07 26.52 61,432
2018-06-12 25.16 26.565 24.88 26.47 155,610
2018-06-11 24.75 25.29 24.75 24.925 123,284
2018-06-08 24.56 24.56 23.74 24.48 77,444
2018-06-07 24.33 24.42 23.16 23.93 126,475
2018-06-06 23.05 24.28 23.04 24.06 104,701
2018-06-05 23.91 24.03 23.26 23.26 90,891
2018-06-04 24.35 24.46 24.09 24.125 102,406
2018-06-01 24.28 24.42 23.70 24.14 122,268
2018-05-31 24.08 24.20 23.86 24.05 74,318
2018-05-30 23.67 24.09 22.91 24.01 118,608
2018-05-29 24.49 24.76 23.56 23.69 128,258
2018-05-25 25.21 25.50 25.14 25.375 70,001
2018-05-24 24.99 25.19 24.74 24.99 57,025
2018-05-23 25.41 25.41 25.02 25.27 76,311
2018-05-22 24.77 24.97 24.28 24.82 86,237
2018-05-21 25.23 25.28 24.45 24.60 65,710
2018-05-18 24.17 24.41 23.92 24.32 103,656
2018-05-17 24.99 24.99 24.45 24.61 130,778
2018-05-16 25.32 25.41 25.08 25.10 45,642
2018-05-15 23.74 25.32 23.74 25.07 89,179
2018-05-14 25.01 25.05 23.91 24.51 137,282
2018-05-11 25.14 25.58 24.79 24.79 67,607
2018-05-10 25.80 26.68 24.735 25.17 261,786

» More Embraer S A Sp Adr Rep 4 Stock Price History

To see other companies like Embraer S A Sp Adr Rep 4 (ERJ), view our stock market today for news, and other data.