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
2018-02-20 27.35 27.78 27.31 27.59 110,306
2018-02-16 26.78 27.44 26.78 27.29 110,788
2018-02-15 27.08 27.28 26.94 27.21 47,037
2018-02-14 26.62 27.18 26.58 27.125 63,714
2018-02-13 26.51 27.00 26.51 26.92 82,729
2018-02-12 26.71 27.01 26.32 26.86 59,650
2018-02-09 26.25 26.47 25.27 26.46 178,416
2018-02-08 27.14 27.14 26.01 26.01 202,549
2018-02-07 26.84 26.99 26.18 26.32 64,088
2018-02-06 25.89 27.19 25.89 27.10 228,396
2018-02-05 26.37 26.37 25.38 25.38 62,520
2018-02-02 26.58 26.74 25.99 26.51 102,705
2018-02-01 25.35 25.87 25.35 25.64 63,495
2018-01-31 25.50 25.66 25.04 25.295 180,185
2018-01-30 25.08 25.51 25.03 25.46 82,710
2018-01-29 25.13 25.46 25.10 25.44 107,036
2018-01-26 25.26 25.475 24.95 25.475 94,621
2018-01-25 25.05 25.49 24.86 25.16 103,464
2018-01-24 24.63 25.22 24.34 25.045 126,638
2018-01-23 23.94 24.30 23.92 24.13 121,185
2018-01-22 24.55 24.66 24.39 24.465 72,927
2018-01-19 24.92 24.92 24.55 24.66 138,967
2018-01-18 24.65 24.82 24.21 24.49 124,648
2018-01-17 24.55 24.84 24.27 24.685 224,507
2018-01-16 25.06 25.14 24.57 24.80 91,590
2018-01-12 25.22 25.46 25.10 25.365 87,378
2018-01-11 25.23 25.53 25.23 25.525 88,392
2018-01-10 25.13 25.33 24.99 25.21 123,158
2018-01-09 25.59 25.60 24.87 24.955 103,481
2018-01-08 25.93 25.93 25.37 25.46 166,386

» 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.