TipRanks
Go Ultimate55% OFF

Embraer (EMY) Historical Prices

DE:EMY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.2069.4066.2066.2066.20+2.48%00.00
Oct 29, 202663.8066.2063.8066.2066.20+2.48%00.00
Oct 28, 202665.0065.0064.6064.6064.60+0.00%200.50
Oct 27, 202662.2064.6062.0064.6064.60+5.21%00.00
Oct 26, 202661.0061.4061.0061.4061.40+0.66%50015.17
Oct 23, 202661.0061.0061.0061.0061.00-3.17%00.00
Oct 22, 202663.2063.2063.0063.0063.00-0.63%00.00
Oct 21, 202663.4063.6063.4063.4063.40-0.63%00.00
Oct 20, 202664.4064.4063.8063.8063.80-0.31%00.00
Oct 19, 202663.8064.0063.8064.0064.00+0.31%00.00
Oct 16, 202663.4063.8063.0063.8063.80+3.24%00.00
Oct 15, 202661.8062.2061.8061.8061.80-2.52%00.00
Oct 14, 202663.2063.4063.0063.4063.40+0.96%00.00
Oct 13, 202663.6063.6062.8062.8062.80+0.96%00.00
Oct 12, 202662.4065.0062.2062.2062.20-1.27%571.74
Oct 09, 202662.0063.0062.0063.0063.00+0.64%00.00
Oct 08, 202662.0062.6062.0062.6062.60-5.15%00.00
Oct 07, 202666.0066.0066.0066.0066.00+0.30%50020.15
Oct 06, 202666.6068.6065.8065.8065.80-3.24%502.08
Oct 05, 202670.0070.0068.0068.0068.00+3.34%1506.93
Oct 02, 202666.4066.4065.0065.8065.80-0.60%251.18
Oct 01, 202665.4066.2065.2066.2066.20-1.78%301.31
Sep 30, 202666.6067.4066.6067.4067.40+1.51%00.00
Sep 29, 202666.2066.4066.2066.4066.40-0.30%00.00
Sep 28, 202670.0070.0066.6066.6066.60+1.83%50.22
Sep 25, 202666.0066.0065.4065.4065.40+0.93%00.00
Sep 24, 202664.8067.0064.8064.8064.80-1.52%44426.87
Sep 23, 202666.0066.0065.8065.8065.80+2.35%00.00
Sep 22, 202666.2066.2064.4064.4064.29-0.62%00.00
Sep 21, 202664.6064.8064.6064.8064.69+1.89%00.00
Sep 18, 202664.0064.0063.6063.6063.49-1.85%00.00
Sep 17, 202664.2064.8064.2064.8064.69+1.25%00.00
Sep 16, 202663.2064.0063.0064.0063.89+0.63%00.00
Sep 15, 202663.6063.6063.6063.6063.49+1.60%00.00
Sep 14, 202664.0064.0062.6062.6062.49-2.80%00.00
Sep 11, 202663.4064.4063.4064.4064.29+3.21%00.00
Sep 10, 202663.0063.0062.4062.4062.29-0.32%00.00
Sep 09, 202662.2062.6062.2062.6062.49-1.26%00.00
Sep 08, 202662.8063.4062.8063.4063.29+2.26%00.00
Sep 07, 202662.0062.0062.0062.0061.90+0.00%00.00
Sep 04, 202662.0062.0062.0062.0061.90+0.00%00.00
Sep 03, 202661.0062.0061.0062.0061.90+1.31%00.00
Sep 02, 202660.8061.2060.8061.2061.10+0.66%00.00
Sep 01, 202660.6060.8060.6060.8060.70-2.25%00.00
Aug 31, 202661.2062.2061.2062.2062.09-2.20%512.07
Aug 28, 202663.8063.8063.6063.6063.49+0.00%251.03
Aug 27, 202663.6063.6063.6063.6063.49+0.00%00.00
Aug 26, 202663.6063.6063.6063.6063.49-1.55%50.20
Aug 25, 202664.4064.6064.2064.6064.49+1.57%00.00
Aug 24, 202663.8063.8063.6063.6063.49-0.62%00.00