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
2017-12-12 19.99 20.16 19.87 20.10 208,850
2017-12-11 19.93 20.33 19.92 20.25 53,932
2017-12-08 19.74 20.04 19.69 19.93 73,492
2017-12-07 19.20 19.77 19.20 19.635 59,525
2017-12-06 19.13 19.75 19.13 19.66 43,620
2017-12-05 19.18 19.34 19.16 19.21 51,201
2017-12-04 19.11 19.46 18.99 18.99 90,607
2017-12-01 19.09 19.16 18.93 18.95 41,536
2017-11-30 19.08 19.25 19.02 19.17 42,168
2017-11-29 19.38 19.50 19.21 19.27 63,840
2017-11-28 19.22 19.42 19.18 19.29 63,029
2017-11-27 19.00 19.22 18.91 19.18 38,943
2017-11-24 19.42 19.42 19.29 19.39 18,288
2017-11-22 19.40 19.44 19.26 19.35 32,487
2017-11-21 19.27 19.33 19.14 19.185 37,351
2017-11-20 18.78 19.11 18.72 18.90 78,881
2017-11-17 18.78 18.87 18.74 18.79 44,594
2017-11-16 18.77 18.77 18.62 18.69 73,901
2017-11-15 18.52 18.59 18.40 18.49 30,283
2017-11-14 18.91 18.95 18.51 18.595 42,652
2017-11-13 18.98 19.04 18.83 18.95 33,463
2017-11-10 19.18 19.30 19.08 19.12 42,441
2017-11-09 19.93 20.05 19.52 19.545 43,385
2017-11-08 20.02 20.08 19.66 19.85 77,414
2017-11-07 19.76 20.09 19.76 20.01 193,136
2017-11-06 19.82 20.11 19.74 20.06 111,865
2017-11-03 19.72 20.03 19.51 19.83 233,310
2017-11-02 19.06 19.25 19.05 19.235 76,700
2017-11-01 19.52 19.52 19.055 19.055 122,979
2017-10-31 18.58 19.215 18.58 19.16 212,894

» 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.