The highest closing price for Embraer SA ADR (ERJ) last month was $56.40, on March 19. It was down 4.5% for the month. The latest price is $45.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $45.32 | $46.37 | $44.45 | $46.20 | 1,183,846 |
March 28 2025 | $47.30 | $47.57 | $45.95 | $46.21 | 1,630,353 |
March 27 2025 | $48.37 | $48.91 | $47.47 | $47.48 | 1,928,824 |
March 26 2025 | $48.89 | $48.96 | $48.05 | $48.50 | 1,553,846 |
March 25 2025 | $49.45 | $50.11 | $48.80 | $48.89 | 2,022,413 |
March 24 2025 | $51.08 | $51.26 | $49.07 | $49.49 | 3,048,803 |
March 21 2025 | $51.56 | $53.25 | $51.26 | $52.64 | 2,707,334 |
March 20 2025 | $55.17 | $55.83 | $51.38 | $52.50 | 3,860,523 |
March 19 2025 | $55.37 | $56.61 | $55.37 | $56.40 | 2,891,607 |
March 18 2025 | $54.97 | $55.32 | $54.34 | $55.20 | 1,471,159 |
March 17 2025 | $52.77 | $55.15 | $52.55 | $54.62 | 2,198,290 |
March 14 2025 | $51.81 | $53.40 | $51.45 | $52.33 | 2,019,295 |
March 13 2025 | $50.55 | $51.44 | $50.13 | $51.00 | 1,650,095 |
March 12 2025 | $50.25 | $51.06 | $49.93 | $50.60 | 2,080,408 |
March 11 2025 | $50.36 | $51.10 | $49.94 | $50.59 | 1,843,242 |
March 10 2025 | $50.74 | $51.73 | $50.70 | $51.00 | 1,856,924 |
March 07 2025 | $51.13 | $51.73 | $50.46 | $51.02 | 2,484,430 |
March 06 2025 | $52.50 | $53.19 | $51.45 | $51.85 | 3,104,716 |
March 05 2025 | $49.99 | $52.92 | $49.99 | $52.88 | 3,305,069 |
March 04 2025 | $49.46 | $50.43 | $48.30 | $49.88 | 2,305,157 |
March 03 2025 | $48.40 | $52.00 | $48.31 | $49.95 | 4,251,023 |
Daily pricing data for Embraer SA ADR dates back to 7/21/2000, and may be incomplete.
