Embraer S.A. (BCBA:EMBJ)
Argentina · Delayed Price · Currency is ARS 105,850
-2,400 (-2.22%)
At close: Feb 27, 2026
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 107,025.00 | 107,350.00 | 105,400.00 | 105,850.00 | 105,850.00 | -2.22% | 142 |
| Feb 26, 2026 | 107,300.00 | 108,375.00 | 105,425.00 | 108,250.00 | 108,250.00 | 2.15% | 236 |
| Feb 25, 2026 | 105,900.00 | 106,275.00 | 103,750.00 | 105,975.00 | 105,975.00 | 0.14% | 295 |
| Feb 24, 2026 | 105,225.00 | 106,450.00 | 105,225.00 | 105,825.00 | 105,825.00 | 1.34% | 51 |
| Feb 23, 2026 | 106,125.00 | 107,300.00 | 104,200.00 | 104,425.00 | 104,425.00 | -3.20% | 1,558 |
| Feb 20, 2026 | 104,250.00 | 107,950.00 | 104,250.00 | 107,875.00 | 107,875.00 | 3.20% | 1,205 |
| Feb 19, 2026 | 104,750.00 | 105,050.00 | 103,375.00 | 104,525.00 | 104,525.00 | -0.64% | 994 |
| Feb 18, 2026 | 107,525.00 | 107,525.00 | 105,000.00 | 105,200.00 | 105,200.00 | 0.41% | 566 |
| Feb 13, 2026 | 105,050.00 | 106,425.00 | 104,500.00 | 104,775.00 | 104,775.00 | -0.76% | 267 |
| Feb 12, 2026 | 105,925.00 | 107,225.00 | 105,325.00 | 105,575.00 | 105,575.00 | -1.61% | 208 |
| Feb 11, 2026 | 107,075.00 | 107,625.00 | 105,000.00 | 107,300.00 | 107,300.00 | 0.56% | 266 |
| Feb 10, 2026 | 106,850.00 | 106,850.00 | 105,400.00 | 106,700.00 | 106,700.00 | -0.33% | 150 |
| Feb 9, 2026 | 106,525.00 | 107,750.00 | 106,200.00 | 107,050.00 | 107,050.00 | 2.42% | 903 |
| Feb 6, 2026 | 106,075.00 | 106,075.00 | 103,700.00 | 104,525.00 | 104,525.00 | -1.39% | 1,666 |
| Feb 5, 2026 | 104,200.00 | 106,425.00 | 103,625.00 | 106,000.00 | 106,000.00 | 1.65% | 154 |
| Feb 4, 2026 | 108,850.00 | 109,500.00 | 102,875.00 | 104,275.00 | 104,275.00 | -4.09% | 423 |
| Feb 3, 2026 | 111,725.00 | 111,750.00 | 108,350.00 | 108,725.00 | 108,725.00 | -0.71% | 293 |
| Feb 2, 2026 | 111,100.00 | 111,100.00 | 109,400.00 | 109,500.00 | 109,500.00 | -1.97% | 244 |
| Jan 30, 2026 | 112,000.00 | 112,300.00 | 110,250.00 | 111,700.00 | 111,700.00 | -1.28% | 556 |
| Jan 29, 2026 | 115,600.00 | 116,600.00 | 112,850.00 | 113,150.00 | 113,150.00 | -2.06% | 456 |
| Jan 28, 2026 | 121,800.00 | 121,825.00 | 114,025.00 | 115,525.00 | 115,525.00 | -4.47% | 1,042 |
| Jan 27, 2026 | 122,050.00 | 122,275.00 | 119,950.00 | 120,925.00 | 120,925.00 | 3.16% | 1,394 |
| Jan 26, 2026 | 119,825.00 | 119,950.00 | 117,175.00 | 117,225.00 | 117,225.00 | -1.18% | 530 |
| Jan 23, 2026 | 117,900.00 | 118,750.00 | 116,650.00 | 118,625.00 | 118,625.00 | 0.68% | 1,648 |
| Jan 22, 2026 | 115,000.00 | 118,300.00 | 114,975.00 | 117,825.00 | 117,825.00 | 4.18% | 871 |
| Jan 21, 2026 | 112,500.00 | 113,125.00 | 111,600.00 | 113,100.00 | 113,100.00 | 1.25% | 104 |
| Jan 20, 2026 | 111,225.00 | 112,400.00 | 111,100.00 | 111,700.00 | 111,700.00 | -2.83% | 393 |
| Jan 19, 2026 | 112,500.00 | 115,000.00 | 110,000.00 | 114,950.00 | 114,950.00 | 2.91% | 161 |
| Jan 16, 2026 | 110,250.00 | 112,000.00 | 110,175.00 | 111,700.00 | 111,700.00 | 0.27% | 112 |
| Jan 15, 2026 | 110,000.00 | 111,450.00 | 108,625.00 | 111,400.00 | 111,400.00 | 3.05% | 275 |
| Jan 14, 2026 | 110,300.00 | 110,550.00 | 107,900.00 | 108,100.00 | 108,100.00 | -1.97% | 362 |
| Jan 13, 2026 | 110,350.00 | 110,875.00 | 109,525.00 | 110,275.00 | 110,275.00 | -1.41% | 113 |
| Jan 12, 2026 | 109,425.00 | 111,850.00 | 109,425.00 | 111,850.00 | 111,850.00 | 2.22% | 276 |
| Jan 9, 2026 | 108,475.00 | 109,875.00 | 108,475.00 | 109,425.00 | 109,425.00 | 1.89% | 43 |
| Jan 8, 2026 | 106,850.00 | 110,575.00 | 106,850.00 | 107,400.00 | 107,400.00 | 0.56% | 278 |
| Jan 7, 2026 | 106,350.00 | 108,450.00 | 106,325.00 | 106,800.00 | 106,800.00 | 0.64% | 1,230 |
| Jan 6, 2026 | 106,450.00 | 106,450.00 | 104,750.00 | 106,125.00 | 106,125.00 | 1.05% | 269 |
| Jan 5, 2026 | 101,075.00 | 105,800.00 | 101,075.00 | 105,025.00 | 105,025.00 | 5.03% | 1,146 |
| Jan 2, 2026 | 99,250.00 | 100,600.00 | 99,175.00 | 100,000.00 | 100,000.00 | 1.37% | 72 |
| Dec 30, 2025 | 99,150.00 | 100,275.00 | 98,500.00 | 98,650.00 | 98,650.00 | 0.64% | 372 |
| Dec 29, 2025 | 98,500.00 | 98,725.00 | 97,750.00 | 98,025.00 | 98,025.00 | -0.38% | 575 |
| Dec 26, 2025 | 99,800.00 | 99,800.00 | 98,400.00 | 98,400.00 | 98,400.00 | -0.10% | 9 |
| Dec 24, 2025 | 98,575.00 | 98,575.00 | 98,500.00 | 98,500.00 | 98,500.00 | -1.03% | 9 |
| Dec 23, 2025 | 100,000.00 | 101,025.00 | 99,450.00 | 99,525.00 | 99,525.00 | 0.43% | 700 |
| Dec 22, 2025 | 98,675.00 | 99,325.00 | 97,725.00 | 99,100.00 | 99,100.00 | 1.02% | 192 |
| Dec 19, 2025 | 98,350.00 | 99,500.00 | 98,025.00 | 98,100.00 | 98,100.00 | 0.23% | 85 |
| Dec 18, 2025 | 97,100.00 | 99,575.00 | 97,100.00 | 97,875.00 | 97,182.01 | 0.41% | 184 |
| Dec 17, 2025 | 100,225.00 | 100,225.00 | 97,350.00 | 97,475.00 | 96,784.84 | -2.79% | 157 |
| Dec 16, 2025 | 99,975.00 | 101,000.00 | 98,375.00 | 100,275.00 | 99,565.02 | 1.91% | 380 |
| Dec 15, 2025 | 98,900.00 | 99,275.00 | 98,400.00 | 98,400.00 | 97,703.29 | 0.46% | 305 |