Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ERJ	26.11	27.04	26.05	26.959	1.189	1,723,830	7,013	26.20	27.45
2024-05-02	Z	ERJ	26.46	26.5599	25.655	25.77	-0.18	1,392,465	5,481	23.07	27.87
2024-05-01	Z	ERJ	25.68	26.37	25.05	25.95	0.395	2,285,945	7,592	25.79	26.40
2024-04-30	Z	ERJ	25.90	25.92	25.52	25.55	-0.53	768,718	4,612	25.42	29.18
2024-04-29	Z	ERJ	26.05	26.27	25.83	26.09	0.09	2,798,070	5,893	23.75	28.76
2024-04-26	Z	ERJ	25.48	26.16	25.48	25.99	0.98	2,022,801	7,332	25.01	26.05
2024-04-25	Z	ERJ	24.04	25.11	24.02	25.00	0.55	1,770,038	5,305	22.78	28.22
2024-04-24	Z	ERJ	24.22	24.47	24.065	24.46	0.19	2,253,576	5,841	24.00	24.74
2024-04-23	Z	ERJ	24.14	24.65	24.0741	24.28	0.06	1,590,984	7,414	24.00	27.95
2024-04-22	Z	ERJ	23.93	24.50	23.91	24.20	0.41	2,013,205	6,806	21.59	26.49
2024-04-19	Z	ERJ	24.24	24.555	23.565	23.79	-0.44	1,642,089	6,056	23.68	24.70
2024-04-18	Z	ERJ	24.28	24.51	24.09	24.22	-0.18	1,375,902	5,959	24.11	27.46
2024-04-17	Z	ERJ	24.60	24.78	24.10	24.40	0.115	1,181,244	7,356	21.52	26.58
2024-04-16	Z	ERJ	23.81	24.31	23.42	24.29	0.15	2,443,593	9,793	23.41	27.46
2024-04-15	Z	ERJ	24.64	25.11	24.105	24.15	-0.70	1,607,238	6,402	24.12	26.37
2024-04-12	Z	ERJ	25.25	25.40	24.69	24.85	-0.75	1,122,089	5,202	24.00	26.79
2024-04-11	Z	ERJ	25.76	25.78	25.16	25.59	-0.29	899,417	4,729	25.35	27.95
2024-04-10	Z	ERJ	25.62	26.07	25.62	25.89	-0.10	1,087,818	5,282	23.54	28.14
2024-04-09	Z	ERJ	26.01	26.0799	25.49	25.98	0.15	1,416,271	4,959	23.69	29.23
2024-04-08	Z	ERJ	25.33	25.97	25.32	25.83	0.22	983,031	4,400	22.87	28.75
2024-04-05	Z	ERJ	25.85	25.86	25.39	25.59	-0.08	925,234	4,557	25.31	29.57
2024-04-04	Z	ERJ	26.39	26.93	25.65	25.65	-0.54	2,022,530	8,076	25.50	29.30
2024-04-03	Z	ERJ	25.60	26.38	25.47	26.19	0.325	1,366,676	7,254	25.41	29.57
2024-04-02	Z	ERJ	25.96	26.15	25.42	25.87	0.24	1,661,463	7,682	25.84	28.07
2024-04-01	Z	ERJ	26.51	26.57	25.57	25.64	-1.00	1,824,266	8,466	25.56	27.92
2024-03-29	Z	ERJ	26.70	27.245	26.49	26.64	-0.01	0	0	26.23	26.90
2024-03-28	Z	ERJ	26.70	27.245	26.49	26.64	-0.01	2,099,064	9,661	26.23	26.90
2024-03-27	Z	ERJ	26.67	26.80	26.42	26.65	-0.12	1,645,384	7,297	26.52	26.72
2024-03-26	Z	ERJ	26.63	26.99	26.395	26.76	-0.275	1,866,988	8,112	26.61	26.80
2024-03-25	Z	ERJ	26.32	27.17	26.25	27.04	0.3385	3,986,395	15,662	26.85	29.52
2024-03-22	Z	ERJ	25.80	26.92	25.79	26.73	2.01	3,870,210	15,438	26.73	29.18
2024-03-21	Z	ERJ	24.81	24.945	24.64	24.73	-0.735	2,950,541	9,874	24.61	25.00
2024-03-20	Z	ERJ	24.80	25.655	24.80	25.48	0.415	3,540,721	10,099	25.30	25.90
2024-03-19	Z	ERJ	24.12	25.22	23.95	25.07	1.59	4,158,051	13,991	22.78	26.50
2024-03-18	Z	ERJ	23.15	23.56	22.085	23.48	0.15	5,050,095	13,477	23.50	23.70
2024-03-15	Z	ERJ	23.40	23.895	23.23	23.33	-0.16	2,976,383	11,731	21.77	26.43
2024-03-14	Z	ERJ	22.195	23.59	22.04	23.48	2.046	6,082,049	21,676	22.80	23.63
2024-03-13	Z	ERJ	21.20	21.74	21.20	21.44	0.20	1,750,505	6,663	20.29	23.00
2024-03-12	Z	ERJ	21.09	21.32	20.74	21.24	0.005	1,164,491	6,028	20.75	22.50
2024-03-11	Z	ERJ	21.36	21.38	20.94	21.24	-0.20	1,020,161	4,754	20.76	23.88
2024-03-08	Z	ERJ	21.32	21.8499	21.28	21.44	0.07	1,020,750	4,055	20.92	23.77
2024-03-07	Z	ERJ	21.48	21.60	21.165	21.37	-0.26	1,397,471	6,028	21.06	23.33
2024-03-06	Z	ERJ	21.35	21.64	21.05	21.62	0.03	1,972,880	7,143	21.61	21.97
2024-03-05	Z	ERJ	21.92	21.94	21.59	21.61	-0.119	1,349,113	5,251	21.40	22.70
2024-03-04	Z	ERJ	20.90	21.86	20.87	21.73	0.885	3,585,603	12,533	21.55	22.00
2024-03-01	Z	ERJ	20.60	20.87	20.045	20.855	1.365	3,270,419	9,916	19.70	21.00
2024-02-29	Z	ERJ	19.15	19.52	19.08	19.49	0.235	1,078,755	5,692	19.50	19.60
2024-02-28	Z	ERJ	18.84	19.45	18.825	19.25	0.30	1,880,469	6,538	18.85	20.90
2024-02-27	Z	ERJ	18.53	19.37	18.40	18.95	0.63	2,877,664	9,338	18.65	19.70
2024-02-26	Z	ERJ	18.26	18.56	18.155	18.31	0.13	842,172	2,999	16.13	20.13
2024-02-23	Z	ERJ	18.22	18.50	18.15	18.19	-0.11	515,845	2,407	16.21	20.21
2024-02-22	Z	ERJ	18.39	18.64	18.2825	18.30	0.155	580,644	2,525	17.63	19.98
2024-02-21	Z	ERJ	18.29	18.33	18.02	18.14	-0.31	536,236	2,672	16.24	18.60
2024-02-20	Z	ERJ	18.43	18.6892	18.32	18.46	0.3225	1,297,814	4,389	16.13	20.46
2024-02-19	Z	ERJ	18.10	18.30	18.00	18.12	-0.145	0	0	17.55	19.99
2024-02-16	Z	ERJ	18.10	18.30	18.00	18.12	-0.145	606,322	2,780	17.55	19.99
2024-02-15	Z	ERJ	18.27	18.335	18.015	18.27	0.04	798,406	3,105	17.55	19.90
2024-02-14	Z	ERJ	17.84	18.23	17.75	18.23	0.60	744,824	2,937	16.37	20.09
2024-02-13	Z	ERJ	17.77	17.835	17.46	17.63	-0.49	600,372	3,091	15.98	18.44
2024-02-12	Z	ERJ	18.10	18.35	17.965	18.12	0.01	535,012	3,489	17.77	20.00
2024-02-09	Z	ERJ	18.11	18.28	17.855	18.11	0.525	1,332,183	5,165	16.33	20.00
2024-02-08	Z	ERJ	17.36	17.595	17.19	17.59	0.20	1,132,447	4,198	15.47	19.63
2024-02-07	Z	ERJ	17.75	17.92	17.39	17.39	-0.29	1,062,160	4,032	17.36	19.30
2024-02-06	Z	ERJ	18.05	18.07	17.39	17.68	-0.48	2,240,793	8,763	17.45	19.62
2024-02-05	Z	ERJ	18.15	18.20	17.67	18.16	0.18	1,039,903	5,561	15.99	18.11