Embraer S.A. ( ERJ) - Price History
Stock symbol ERJ is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ERJ (Embraer S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $64.52 | $64.52 |
| January 2026 | $65.43 | $65.43 |
| December 2025 | $64.37 | $64.37 |
| November 2025 | $62.19 | $62.72 |
| October 2025 | $63.93 | $64.48 |
| September 2025 | $59.94 | $60.45 |
| August 2025 | $55.85 | $56.33 |
| July 2025 | $57.09 | $57.58 |
| June 2025 | $56.43 | $56.91 |
| May 2025 | $45.60 | $45.99 |
| April 2025 | $45.50 | $45.94 |
| March 2025 | $45.76 | $46.20 |
| February 2025 | $47.20 | $47.65 |
| January 2025 | $40.58 | $40.97 |
| December 2024 | $36.33 | $36.68 |
| November 2024 | $37.87 | $38.23 |
| October 2024 | $33.20 | $33.52 |
| September 2024 | $35.04 | $35.37 |
| August 2024 | $32.92 | $33.23 |
| July 2024 | $30.77 | $31.06 |
| June 2024 | $25.56 | $25.80 |
| May 2024 | $27.53 | $27.79 |
| April 2024 | $25.31 | $25.55 |
| March 2024 | $26.39 | $26.64 |
| February 2024 | $19.30 | $19.49 |
| January 2024 | $18.24 | $18.41 |
| December 2023 | $18.28 | $18.45 |
| November 2023 | $17.32 | $17.49 |
| October 2023 | $13.81 | $13.94 |
| September 2023 | $13.59 | $13.72 |
| August 2023 | $15.49 | $15.64 |
| July 2023 | $15.49 | $15.64 |
| June 2023 | $15.31 | $15.46 |
| May 2023 | $14.74 | $14.88 |
| April 2023 | $15.30 | $15.45 |
| March 2023 | $16.22 | $16.37 |
| February 2023 | $12.58 | $12.70 |
| January 2023 | $12.77 | $12.89 |
| December 2022 | $10.83 | $10.93 |
| November 2022 | $10.52 | $10.62 |
| October 2022 | $10.47 | $10.57 |
| September 2022 | $8.52 | $8.60 |
| August 2022 | $10.56 | $10.66 |
| July 2022 | $9.03 | $9.12 |
| June 2022 | $8.70 | $8.78 |
| May 2022 | $10.61 | $10.71 |
| April 2022 | $11.26 | $11.37 |
| March 2022 | $12.49 | $12.61 |
| February 2022 | $13.65 | $13.78 |
| January 2022 | $15.20 | $15.35 |
| December 2021 | $17.58 | $17.75 |
| November 2021 | $13.60 | $13.73 |
| October 2021 | $15.38 | $15.53 |
| September 2021 | $16.84 | $17 |
| August 2021 | $17.77 | $17.94 |
| July 2021 | $14.16 | $14.30 |
| June 2021 | $15 | $15.14 |
| May 2021 | $13.26 | $13.39 |
| April 2021 | $10.94 | $11.05 |
| March 2021 | $9.92 | $10.01 |
| February 2021 | $8.72 | $8.80 |
| January 2021 | $6.36 | $6.42 |
| December 2020 | $6.74 | $6.81 |
| November 2020 | $5.91 | $5.97 |
| October 2020 | $4.08 | $4.12 |
| September 2020 | $4.37 | $4.41 |
| August 2020 | $5.25 | $5.30 |
| July 2020 | $5.72 | $5.78 |
| June 2020 | $5.92 | $5.98 |
| May 2020 | $5.44 | $5.49 |
| April 2020 | $6.27 | $6.33 |
| March 2020 | $7.33 | $7.40 |
| February 2020 | $15.10 | $15.24 |
| January 2020 | $16.68 | $16.84 |
| December 2019 | $19.30 | $19.49 |
| November 2019 | $16.86 | $17.02 |
| October 2019 | $17.21 | $17.37 |
| September 2019 | $17.09 | $17.25 |
| August 2019 | $17.36 | $17.53 |
| July 2019 | $20.01 | $20.20 |
| June 2019 | $19.94 | $20.13 |
| May 2019 | $19.05 | $19.23 |
| April 2019 | $19.82 | $20.01 |
| March 2019 | $18.83 | $19.01 |
| February 2019 | $20.33 | $20.52 |
| January 2019 | $21.08 | $21.28 |
| December 2018 | $21.92 | $22.13 |
| November 2018 | $22.23 | $22.45 |
| October 2018 | $22.05 | $22.27 |
| September 2018 | $19.40 | $19.59 |
| August 2018 | $18.99 | $19.19 |
| July 2018 | $20.24 | $20.45 |
| June 2018 | $24.64 | $24.90 |
| May 2018 | $23.79 | $24.06 |
| April 2018 | $24.93 | $25.22 |
| March 2018 | $25.63 | $26 |
| February 2018 | $26.32 | $26.72 |
| January 2018 | $24.87 | $25.25 |
| December 2017 | $23.57 | $23.93 |
| November 2017 | $18.77 | $19.14 |
| October 2017 | $18.77 | $19.14 |
| September 2017 | $22.17 | $22.61 |
| August 2017 | $22.17 | $22.70 |
| July 2017 | $19.79 | $20.27 |
| June 2017 | $17.80 | $18.23 |
| May 2017 | $19.25 | $19.76 |
| April 2017 | $18.70 | $19.20 |
| March 2017 | $21.37 | $22.08 |
| February 2017 | $22.30 | $23.09 |
| January 2017 | $22.08 | $22.86 |
| December 2016 | $18.59 | $19.25 |
| November 2016 | $18.92 | $19.59 |
| October 2016 | $20.66 | $21.39 |
| September 2016 | $16.67 | $17.26 |
| August 2016 | $16.98 | $17.61 |
| July 2016 | $17.62 | $18.27 |
| June 2016 | $20.94 | $21.72 |
| May 2016 | $20.03 | $20.82 |
| April 2016 | $22.22 | $23.10 |
| March 2016 | $25.36 | $26.36 |
| February 2016 | $28.78 | $29.97 |
| January 2016 | $27.64 | $28.78 |
| December 2015 | $28.37 | $29.54 |
| November 2015 | $30.01 | $31.29 |
| October 2015 | $28.17 | $29.37 |
| September 2015 | $24.53 | $25.58 |
| August 2015 | $24.24 | $25.28 |
| July 2015 | $26.67 | $27.85 |
| June 2015 | $29 | $30.29 |
| May 2015 | $28.80 | $30.12 |
| April 2015 | $29.81 | $31.18 |
| March 2015 | $29.37 | $30.75 |
| February 2015 | $33.36 | $34.99 |
| January 2015 | $33.62 | $35.26 |
| December 2014 | $35.15 | $36.86 |
| November 2014 | $35.03 | $36.93 |
| October 2014 | $36.65 | $38.64 |
| September 2014 | $37.20 | $39.22 |
| August 2014 | $36.68 | $38.75 |
| July 2014 | $36 | $38.04 |
| June 2014 | $34.48 | $36.43 |
| May 2014 | $34.22 | $36.24 |
| April 2014 | $32.48 | $34.40 |
| March 2014 | $33.40 | $35.49 |
| February 2014 | $33.70 | $35.90 |
| January 2014 | $28.81 | $30.69 |
| December 2013 | $30.20 | $32.18 |
| November 2013 | $28.97 | $31.01 |
| October 2013 | $27.46 | $29.39 |
| September 2013 | $30.33 | $32.47 |
| August 2013 | $30.66 | $32.95 |
| July 2013 | $31.61 | $33.97 |
| June 2013 | $34.32 | $36.89 |
| May 2013 | $33.68 | $36.27 |
| April 2013 | $32.36 | $34.93 |
| March 2013 | $33.04 | $35.67 |
| February 2013 | $31.37 | $33.94 |
| January 2013 | $30.47 | $32.97 |
| December 2012 | $26.35 | $28.51 |
| November 2012 | $22.95 | $24.93 |
| October 2012 | $25.70 | $27.91 |
| September 2012 | $24.51 | $26.62 |
| August 2012 | $24.68 | $26.95 |
| July 2012 | $23.24 | $25.38 |
| June 2012 | $24.30 | $26.53 |
| May 2012 | $25.47 | $28.20 |
| April 2012 | $31.28 | $34.64 |
| March 2012 | $28.88 | $31.98 |
| February 2012 | $27.15 | $30.06 |
| January 2012 | $24.76 | $27.42 |
| December 2011 | $22.78 | $25.22 |
| November 2011 | $23.05 | $25.52 |
| October 2011 | $25.12 | $27.82 |
| September 2011 | $22.91 | $25.37 |
| August 2011 | $22.83 | $25.49 |
| July 2011 | $26.44 | $29.52 |
| June 2011 | $27.57 | $30.78 |
| May 2011 | $28.69 | $32.29 |
| April 2011 | $28.86 | $32.48 |
| March 2011 | $29.94 | $33.70 |
| February 2011 | $30.12 | $34.06 |
| January 2011 | $29.18 | $33 |
| December 2010 | $26 | $29.40 |
| November 2010 | $25.34 | $29.12 |
| October 2010 | $25.10 | $28.85 |
| September 2010 | $24.70 | $28.39 |
| August 2010 | $21.52 | $24.79 |
| July 2010 | $22.90 | $26.37 |
| June 2010 | $18.19 | $20.95 |
| May 2010 | $18.76 | $21.78 |
| April 2010 | $20.74 | $24.08 |
| March 2010 | $20.49 | $23.96 |
| February 2010 | $18.78 | $21.96 |
| January 2010 | $18.15 | $21.23 |
| December 2009 | $18.91 | $22.11 |
| November 2009 | $17.20 | $20.33 |
| October 2009 | $17.13 | $20.25 |
| September 2009 | $19.41 | $22.94 |
| August 2009 | $17.97 | $21.24 |
| July 2009 | $16.49 | $19.49 |
| June 2009 | $14.01 | $16.56 |
| May 2009 | $16.23 | $19.18 |
| April 2009 | $13.72 | $16.22 |
| March 2009 | $11.23 | $13.27 |
| February 2009 | $9.14 | $10.81 |
| January 2009 | $12.75 | $15.07 |
| December 2008 | $13.71 | $16.21 |
| November 2008 | $13.14 | $15.53 |
| October 2008 | $17.70 | $20.92 |
| September 2008 | $22.85 | $27.01 |
| August 2008 | $28.53 | $33.95 |
| July 2008 | $25.68 | $30.56 |
| June 2008 | $22.27 | $26.50 |
| May 2008 | $31.33 | $37.52 |
| April 2008 | $34.80 | $41.68 |
| March 2008 | $32.99 | $39.51 |
| February 2008 | $36.48 | $44.32 |
| January 2008 | $35.72 | $43.40 |
| December 2007 | $37.52 | $45.59 |
| November 2007 | $35.46 | $43.58 |
| October 2007 | $39.68 | $48.77 |
| September 2007 | $35.74 | $43.92 |
| August 2007 | $36.03 | $45.16 |
| July 2007 | $34.49 | $43.23 |
| June 2007 | $38.47 | $48.21 |
| May 2007 | $38.46 | $48.48 |
| April 2007 | $37.22 | $46.91 |
| March 2007 | $36.38 | $45.86 |
| February 2007 | $35.80 | $45.35 |
| January 2007 | $32.01 | $40.55 |
| December 2006 | $32.70 | $41.43 |
| November 2006 | $32.54 | $41.64 |
| October 2006 | $32.53 | $41.63 |
| September 2006 | $30.68 | $39.27 |
| August 2006 | $29.74 | $38.60 |
| July 2006 | $26.60 | $34.53 |
| June 2006 | $28.10 | $36.47 |
| May 2006 | $25.36 | $33.45 |
| April 2006 | $29.44 | $38.83 |
| March 2006 | $27.94 | $36.85 |
| February 2006 | $30.14 | $39.75 |
| January 2006 | $30.82 | $40.65 |
| December 2005 | $29.64 | $39.10 |
| November 2005 | $28.39 | $37.71 |
| October 2005 | $29.20 | $38.79 |
| September 2005 | $29.06 | $38.60 |
| August 2005 | $26.79 | $35.86 |
| July 2005 | $24.16 | $32.34 |
| June 2005 | $24.70 | $33.07 |
| May 2005 | $22.46 | $30.30 |
| April 2005 | $21.38 | $28.84 |
| March 2005 | $23.20 | $31.30 |
| February 2005 | $24.84 | $33.76 |
| January 2005 | $23.44 | $31.85 |
| December 2004 | $24.61 | $33.44 |
| November 2004 | $20.35 | $27.97 |
| October 2004 | $19.31 | $26.54 |
| September 2004 | $19.21 | $26.40 |
| August 2004 | $19.12 | $26.55 |
| July 2004 | $20.59 | $28.60 |
| June 2004 | $20.58 | $28.59 |
| May 2004 | $17.96 | $25.46 |
| April 2004 | $18.20 | $25.80 |
| March 2004 | $22.65 | $32.10 |
| February 2004 | $21.17 | $30.19 |
| January 2004 | $20.67 | $29.47 |
| December 2003 | $24.57 | $35.03 |
| November 2003 | $20.37 | $29.42 |
| October 2003 | $17.97 | $25.95 |
| September 2003 | $14.61 | $21.10 |
| August 2003 | $14.12 | $20.39 |
| July 2003 | $12.62 | $18.22 |
| June 2003 | $13.22 | $19.10 |
| May 2003 | $10.06 | $14.75 |
| April 2003 | $9.46 | $13.87 |
| March 2003 | $7.91 | $11.59 |
| February 2003 | $7.04 | $10.31 |
| January 2003 | $9.62 | $14.10 |
| December 2002 | $10.85 | $15.90 |
| November 2002 | $9.70 | $14.62 |
| October 2002 | $10.40 | $15.68 |
| September 2002 | $8.82 | $13.30 |
| August 2002 | $11.43 | $17.48 |
| July 2002 | $11.18 | $17.10 |
| June 2002 | $13.99 | $21.40 |
| May 2002 | $15.33 | $23.60 |
| April 2002 | $14.96 | $23.03 |
| March 2002 | $13.11 | $20.18 |
| February 2002 | $10.51 | $21.95 |
| January 2002 | $10.51 | $21.95 |
| December 2001 | $10.59 | $22.13 |
| November 2001 | $8.79 | $18.50 |
| October 2001 | $8.15 | $17.16 |
| September 2001 | $6.06 | $12.75 |
| August 2001 | $12.31 | $26.10 |
| July 2001 | $16.79 | $35.60 |
| June 2001 | $18.42 | $39.05 |
| May 2001 | $19.47 | $41.40 |
| April 2001 | $21.07 | $44.81 |
| March 2001 | $17.82 | $37.90 |
| February 2001 | $17.61 | $38 |
| January 2001 | $19.23 | $41.51 |
| December 2000 | $18.42 | $39.75 |
| November 2000 | $12.73 | $27.56 |
| October 2000 | $13.37 | $28.94 |
| September 2000 | $14.32 | $31 |
| August 2000 | $12.58 | $27.31 |
| July 2000 | $10.36 | $22.50 |
ERJ
Price: $64.52
52 week price:
Dividend Yield: 0.08%
Payout Ratio Range:
Earnings Per Share: 1.71 USD
P/E Ratio: 37.73
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Country: Brazil
Volume: 474775
Ebitda: 143.7 millionMarket Capitalization: 47.4 billion