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
2018-09-25 18.64 18.89 18.61 18.83 61,018
2018-09-24 18.80 18.86 18.58 18.63 48,115
2018-09-21 18.86 19.24 18.84 18.925 26,006
2018-09-20 18.75 18.88 18.64 18.75 36,671
2018-09-19 18.82 19.05 18.80 18.825 35,177
2018-09-18 18.49 19.01 18.49 18.88 31,302
2018-09-17 18.30 18.70 18.25 18.615 20,788
2018-09-14 18.42 18.56 18.23 18.405 34,714
2018-09-13 18.33 18.45 18.04 18.22 53,155
2018-09-12 19.44 19.44 18.64 18.65 59,862
2018-09-11 19.34 19.35 18.97 19.175 155,965
2018-09-10 19.37 19.55 19.10 19.415 35,283
2018-09-07 19.26 19.48 19.06 19.26 16,701
2018-09-06 18.92 19.23 18.81 19.23 44,597
2018-09-05 18.93 19.01 18.77 18.965 70,232
2018-09-04 18.64 19.14 18.63 19.03 50,912
2018-08-31 18.82 19.24 18.71 19.195 33,142
2018-08-30 19.02 19.05 18.83 18.905 51,543
2018-08-29 19.16 19.22 19.05 19.175 43,659
2018-08-28 19.59 19.59 19.14 19.215 57,164
2018-08-27 19.30 19.61 19.26 19.495 64,045
2018-08-24 19.35 19.35 18.94 19.125 74,078
2018-08-23 19.37 19.49 18.77 18.88 116,907
2018-08-22 19.31 19.57 19.27 19.57 87,538
2018-08-21 19.66 19.80 19.39 19.455 73,778
2018-08-20 19.57 20.07 19.40 19.72 98,547
2018-08-17 19.17 19.69 19.06 19.675 73,042
2018-08-16 19.35 19.67 19.23 19.385 108,251
2018-08-15 19.17 19.17 18.60 18.685 110,131
2018-08-14 18.83 19.24 18.67 19.12 113,387

» 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.