Embraer S.A. - Price History
Monthly price history for ERJ (Embraer S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $25.99 | $25.99 |
| March 2024 | $26.64 | $26.64 |
| February 2024 | $19.49 | $19.49 |
| January 2024 | $18.41 | $18.41 |
| December 2023 | $18.45 | $18.45 |
| November 2023 | $17.49 | $17.49 |
| October 2023 | $13.94 | $13.94 |
| September 2023 | $13.72 | $13.72 |
| August 2023 | $15.64 | $15.64 |
| July 2023 | $15.64 | $15.64 |
| June 2023 | $15.46 | $15.46 |
| May 2023 | $14.88 | $14.88 |
| April 2023 | $15.45 | $15.45 |
| March 2023 | $16.37 | $16.37 |
| February 2023 | $12.70 | $12.70 |
| January 2023 | $12.89 | $12.89 |
| December 2022 | $10.93 | $10.93 |
| November 2022 | $10.62 | $10.62 |
| October 2022 | $10.57 | $10.57 |
| September 2022 | $8.60 | $8.60 |
| August 2022 | $10.66 | $10.66 |
| July 2022 | $9.12 | $9.12 |
| June 2022 | $8.78 | $8.78 |
| May 2022 | $10.71 | $10.71 |
| April 2022 | $11.37 | $11.37 |
| March 2022 | $12.61 | $12.61 |
| February 2022 | $13.78 | $13.78 |
| January 2022 | $15.35 | $15.35 |
| December 2021 | $17.75 | $17.75 |
| November 2021 | $13.73 | $13.73 |
| October 2021 | $15.53 | $15.53 |
| September 2021 | $17 | $17 |
| August 2021 | $17.94 | $17.94 |
| July 2021 | $14.30 | $14.30 |
| June 2021 | $15.14 | $15.14 |
| May 2021 | $13.39 | $13.39 |
| April 2021 | $11.05 | $11.05 |
| March 2021 | $10.01 | $10.01 |
| February 2021 | $8.80 | $8.80 |
| January 2021 | $6.42 | $6.42 |
| December 2020 | $6.81 | $6.81 |
| November 2020 | $5.97 | $5.97 |
| October 2020 | $4.12 | $4.12 |
| September 2020 | $4.41 | $4.41 |
| August 2020 | $5.30 | $5.30 |
| July 2020 | $5.78 | $5.78 |
| June 2020 | $5.98 | $5.98 |
| May 2020 | $5.49 | $5.49 |
| April 2020 | $6.33 | $6.33 |
| March 2020 | $7.40 | $7.40 |
| February 2020 | $15.24 | $15.24 |
| January 2020 | $16.84 | $16.84 |
| December 2019 | $19.49 | $19.49 |
| November 2019 | $17.02 | $17.02 |
| October 2019 | $17.37 | $17.37 |
| September 2019 | $17.25 | $17.25 |
| August 2019 | $17.53 | $17.53 |
| July 2019 | $20.20 | $20.20 |
| June 2019 | $20.13 | $20.13 |
| May 2019 | $19.23 | $19.23 |
| April 2019 | $20.01 | $20.01 |
| March 2019 | $19.01 | $19.01 |
| February 2019 | $20.52 | $20.52 |
| January 2019 | $21.28 | $21.28 |
| December 2018 | $22.13 | $22.13 |
| November 2018 | $22.44 | $22.45 |
| October 2018 | $22.26 | $22.27 |
| September 2018 | $19.58 | $19.59 |
| August 2018 | $19.17 | $19.19 |
| July 2018 | $20.43 | $20.45 |
| June 2018 | $24.87 | $24.90 |
| May 2018 | $24.02 | $24.06 |
| April 2018 | $25.17 | $25.22 |
| March 2018 | $25.88 | $26 |
| February 2018 | $26.57 | $26.72 |
| January 2018 | $25.11 | $25.25 |
| December 2017 | $23.80 | $23.93 |
| November 2017 | $18.95 | $19.14 |
| October 2017 | $18.95 | $19.14 |
| September 2017 | $22.38 | $22.61 |
| August 2017 | $22.42 | $22.70 |
| July 2017 | $20.02 | $20.27 |
| June 2017 | $18.01 | $18.23 |
| May 2017 | $19.47 | $19.76 |
| April 2017 | $18.92 | $19.20 |
| March 2017 | $21.61 | $22.08 |
| February 2017 | $22.56 | $23.09 |
| January 2017 | $22.33 | $22.86 |
| December 2016 | $18.80 | $19.25 |
| November 2016 | $19.14 | $19.59 |
| October 2016 | $20.90 | $21.39 |
| September 2016 | $16.86 | $17.26 |
| August 2016 | $17.18 | $17.61 |
| July 2016 | $17.82 | $18.27 |
| June 2016 | $21.19 | $21.72 |
| May 2016 | $20.26 | $20.82 |
| April 2016 | $22.48 | $23.10 |
| March 2016 | $25.66 | $26.36 |
| February 2016 | $29.12 | $29.97 |
| January 2016 | $27.96 | $28.78 |
| December 2015 | $28.70 | $29.54 |
| November 2015 | $30.36 | $31.29 |
| October 2015 | $28.50 | $29.37 |
| September 2015 | $24.82 | $25.58 |
| August 2015 | $24.53 | $25.28 |
| July 2015 | $26.98 | $27.85 |
| June 2015 | $29.34 | $30.29 |
| May 2015 | $29.13 | $30.12 |
| April 2015 | $30.16 | $31.18 |
| March 2015 | $29.72 | $30.75 |
| February 2015 | $33.76 | $34.99 |
| January 2015 | $34.02 | $35.26 |
| December 2014 | $35.56 | $36.86 |
| November 2014 | $35.45 | $36.93 |
| October 2014 | $37.09 | $38.64 |
| September 2014 | $37.65 | $39.22 |
| August 2014 | $37.12 | $38.75 |
| July 2014 | $36.44 | $38.04 |
| June 2014 | $34.90 | $36.43 |
| May 2014 | $34.63 | $36.24 |
| April 2014 | $32.87 | $34.40 |
| March 2014 | $33.80 | $35.49 |
| February 2014 | $34.10 | $35.90 |
| January 2014 | $29.15 | $30.69 |
| December 2013 | $30.57 | $32.18 |
| November 2013 | $29.32 | $31.01 |
| October 2013 | $27.79 | $29.39 |
| September 2013 | $30.70 | $32.47 |
| August 2013 | $31.09 | $32.95 |
| July 2013 | $32.05 | $33.97 |
| June 2013 | $34.81 | $36.89 |
| May 2013 | $34.16 | $36.27 |
| April 2013 | $32.82 | $34.93 |
| March 2013 | $33.52 | $35.67 |
| February 2013 | $31.82 | $33.94 |
| January 2013 | $30.91 | $32.97 |
| December 2012 | $26.73 | $28.51 |
| November 2012 | $23.29 | $24.93 |
| October 2012 | $26.07 | $27.91 |
| September 2012 | $24.87 | $26.62 |
| August 2012 | $25.05 | $26.95 |
| July 2012 | $23.59 | $25.38 |
| June 2012 | $24.66 | $26.53 |
| May 2012 | $26.04 | $28.20 |
| April 2012 | $31.99 | $34.64 |
| March 2012 | $29.53 | $31.98 |
| February 2012 | $27.76 | $30.06 |
| January 2012 | $25.32 | $27.42 |
| December 2011 | $23.29 | $25.22 |
| November 2011 | $23.56 | $25.52 |
| October 2011 | $25.69 | $27.82 |
| September 2011 | $23.43 | $25.37 |
| August 2011 | $23.34 | $25.49 |
| July 2011 | $27.03 | $29.52 |
| June 2011 | $28.18 | $30.78 |
| May 2011 | $29.33 | $32.29 |
| April 2011 | $29.50 | $32.48 |
| March 2011 | $30.61 | $33.70 |
| February 2011 | $30.80 | $34.06 |
| January 2011 | $29.84 | $33 |
| December 2010 | $26.59 | $29.40 |
| November 2010 | $25.90 | $29.12 |
| October 2010 | $25.66 | $28.85 |
| September 2010 | $25.26 | $28.39 |
| August 2010 | $22 | $24.79 |
| July 2010 | $23.41 | $26.37 |
| June 2010 | $18.60 | $20.95 |
| May 2010 | $19.24 | $21.78 |
| April 2010 | $21.27 | $24.08 |
| March 2010 | $21.01 | $23.96 |
| February 2010 | $19.26 | $21.96 |
| January 2010 | $18.62 | $21.23 |
| December 2009 | $19.39 | $22.11 |
| November 2009 | $17.38 | $20.33 |
| October 2009 | $17.32 | $20.25 |
| September 2009 | $19.62 | $22.94 |
| August 2009 | $18.16 | $21.24 |
| July 2009 | $16.67 | $19.49 |
| June 2009 | $14.16 | $16.56 |
| May 2009 | $16.40 | $19.18 |
| April 2009 | $13.87 | $16.22 |
| March 2009 | $11.35 | $13.27 |
| February 2009 | $9.24 | $10.81 |
| January 2009 | $12.89 | $15.07 |
| December 2008 | $13.86 | $16.21 |
| November 2008 | $13.28 | $15.53 |
| October 2008 | $17.89 | $20.92 |
| September 2008 | $23.10 | $27.01 |
| August 2008 | $28.81 | $33.95 |
| July 2008 | $25.93 | $30.56 |
| June 2008 | $22.49 | $26.50 |
| May 2008 | $31.60 | $37.52 |
| April 2008 | $35.10 | $41.68 |
| March 2008 | $33.28 | $39.51 |
| February 2008 | $36.76 | $44.32 |
| January 2008 | $35.99 | $43.40 |
| December 2007 | $37.81 | $45.59 |
| November 2007 | $35.94 | $43.58 |
| October 2007 | $40.22 | $48.77 |
| September 2007 | $36.22 | $43.92 |
| August 2007 | $36.50 | $45.16 |
| July 2007 | $34.94 | $43.23 |
| June 2007 | $38.96 | $48.21 |
| May 2007 | $39.07 | $48.48 |
| April 2007 | $37.81 | $46.91 |
| March 2007 | $36.96 | $45.86 |
| February 2007 | $36.46 | $45.35 |
| January 2007 | $32.60 | $40.55 |
| December 2006 | $33.30 | $41.43 |
| November 2006 | $33.30 | $41.64 |
| October 2006 | $33.30 | $41.63 |
| September 2006 | $31.41 | $39.27 |
| August 2006 | $30.62 | $38.60 |
| July 2006 | $27.39 | $34.53 |
| June 2006 | $28.93 | $36.47 |
| May 2006 | $26.33 | $33.45 |
| April 2006 | $30.56 | $38.83 |
| March 2006 | $29.01 | $36.85 |
| February 2006 | $31.29 | $39.75 |
| January 2006 | $32 | $40.65 |
| December 2005 | $30.78 | $39.10 |
| November 2005 | $29.47 | $37.71 |
| October 2005 | $30.32 | $38.79 |
| September 2005 | $30.17 | $38.60 |
| August 2005 | $27.81 | $35.86 |
| July 2005 | $25.08 | $32.34 |
| June 2005 | $25.65 | $33.07 |
| May 2005 | $23.32 | $30.30 |
| April 2005 | $22.19 | $28.84 |
| March 2005 | $24.09 | $31.30 |
| February 2005 | $25.79 | $33.76 |
| January 2005 | $24.33 | $31.85 |
| December 2004 | $25.55 | $33.44 |
| November 2004 | $21.13 | $27.97 |
| October 2004 | $20.05 | $26.54 |
| September 2004 | $19.94 | $26.40 |
| August 2004 | $19.81 | $26.55 |
| July 2004 | $21.34 | $28.60 |
| June 2004 | $21.33 | $28.59 |
| May 2004 | $18.80 | $25.46 |
| April 2004 | $19.05 | $25.80 |
| March 2004 | $23.70 | $32.10 |
| February 2004 | $22.14 | $30.19 |
| January 2004 | $21.61 | $29.47 |
| December 2003 | $25.69 | $35.03 |
| November 2003 | $21.43 | $29.42 |
| October 2003 | $18.90 | $25.95 |
| September 2003 | $15.37 | $21.10 |
| August 2003 | $14.85 | $20.39 |
| July 2003 | $13.27 | $18.22 |
| June 2003 | $13.91 | $19.10 |
| May 2003 | $10.66 | $14.75 |
| April 2003 | $10.02 | $13.87 |
| March 2003 | $8.38 | $11.59 |
| February 2003 | $7.45 | $10.31 |
| January 2003 | $10.19 | $14.10 |
| December 2002 | $11.49 | $15.90 |
| November 2002 | $10.41 | $14.62 |
| October 2002 | $11.17 | $15.68 |
| September 2002 | $9.47 | $13.30 |
| August 2002 | $12.35 | $17.48 |
| July 2002 | $12.09 | $17.10 |
| June 2002 | $15.12 | $21.40 |
| May 2002 | $16.57 | $23.60 |
| April 2002 | $16.17 | $23.03 |
| March 2002 | $14.17 | $20.18 |
| February 2002 | $11.51 | $19.22 |
| January 2002 | $11.51 | $19.22 |
| December 2001 | $11.60 | $19.38 |
| November 2001 | $9.62 | $16.20 |
| October 2001 | $8.92 | $15.02 |
| September 2001 | $6.63 | $11.16 |
| August 2001 | $13.14 | $22.85 |
| July 2001 | $17.92 | $31.17 |
| June 2001 | $19.66 | $34.19 |
| May 2001 | $20.77 | $36.25 |
| April 2001 | $22.48 | $39.24 |
| March 2001 | $19.02 | $33.18 |
| February 2001 | $18.77 | $33.27 |
| January 2001 | $20.50 | $36.35 |
| December 2000 | $19.63 | $34.80 |
| November 2000 | $13.56 | $24.13 |
| October 2000 | $14.24 | $25.34 |
| September 2000 | $15.26 | $27.14 |
| August 2000 | $13.38 | $23.92 |
| July 2000 | $11.03 | $19.70 |
ERJ
Price: $25.99
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.88 USD
P/E Ratio: -14.02
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 474775
Ebitda: 143.7 millionMarket Capitalization: 4.7 billion
Average Dividend Frequency: 2