Historical Stock Price
ERJ historical stock prices picture
Embraer SA (ERJ) has the following price history information. Looking back at ERJ historical stock prices for the last five trading days, on March 22, 2024, ERJ opened at $25.80, traded as high as $26.92 and as low as $25.79, and closed at $26.73. Trading volume was a total of 3.87M shares. On March 25, 2024, ERJ opened at $26.32, traded as high as $27.17 and as low as $26.25, and closed at $27.04. Trading volume was a total of 3.99M shares. On March 26, 2024, ERJ opened at $26.63, traded as high as $26.99 and as low as $26.40, and closed at $26.76. Trading volume was a total of 1.87M shares. On March 27, 2024, ERJ opened at $26.67, traded as high as $26.80 and as low as $26.42, and closed at $26.65. Trading volume was a total of 1.65M shares. On March 28, 2024, ERJ opened at $26.70, traded as high as $27.25 and as low as $26.49, and closed at $26.64. Trading volume was a total of 2.10M shares.

ERJ Historical Stock Prices By Date:

ERJ historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Embraer SA shares, starting with a $10,000 purchase of ERJ, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $35.84
End price/share: $26.64
Starting shares: 279.02
Ending shares: 292.53
Dividends reinvested/share: $1.28
Total return: -22.07%
Average Annual Total Return: -2.46%
Starting investment: $10,000.00
Ending investment: $7,795.74
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $35.84
End price/share: $26.64
Dividends collected/share: $1.28
Total return: -22.10%
Average Annual Total Return: -2.47%
Starting investment: $10,000.00
Ending investment: $7,787.75
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $25.80 $26.92 $25.79 $26.73 3.87M
03/25/2024 $26.32 $27.17 $26.25 $27.04 3.99M
03/26/2024 $26.63 $26.99 $26.40 $26.76 1.87M
03/27/2024 $26.67 $26.80 $26.42 $26.65 1.65M
03/28/2024 $26.70 $27.25 $26.49 $26.64 2.10M
Embraer is a manufacturer of jets up to 150 seats aircraft in the world. The Commercial Aviation business mainly involves the development, production and sale of commercial jets and aircraft leases. The defense and security business operations mainly involve research, development, production, modification and support for military defense and security aircraft, as well as a range of products and integrated solutions. Executive Jets market operations comprise the development, production and sale of executive jets, and leases of the following product lines: Legacy 600 and Legacy 650; Legacy 450 and Legacy 500; Phenom family; Lineage 1000; and Praetor 500 and Praetor 600.
Date Close
03/22/2024$26.73
03/25/2024$27.04
03/26/2024$26.76
03/27/2024$26.65
03/28/2024$26.64
ERJ is categorized under the Industrials sector; below are some other companies in the same sector:

ESE Historical Stock Prices
ESEA Historical Stock Prices
ESLT Historical Stock Prices
ESNC Historical Stock Prices
ESND Historical Stock Prices
ESP Historical Stock Prices
ESSX Historical Stock Prices
ESV Historical Stock Prices
ESYS Historical Stock Prices
ETN Historical Stock Prices

Email EnvelopeFree ERJ Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ERJ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.