Embraer S.A. (BCBA:EMBJ)
Argentina · Delayed Price · Currency is ARS 102,425
+1,425 (1.41%)
At close: Jul 3, 2026
BCBA:EMBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 99,200.00 | 101,050.00 | 99,200.00 | 101,000.00 | 101,000.00 | 2.05% | 309 |
| Jul 1, 2026 | 99,700.00 | 101,325.00 | 99,150.00 | 99,300.00 | 98,975.85 | -0.43% | 420 |
| Jun 30, 2026 | 95,425.00 | 99,925.00 | 95,400.00 | 99,725.00 | 99,399.46 | 3.88% | 1,150 |
| Jun 29, 2026 | 96,750.00 | 97,275.00 | 95,550.00 | 96,000.00 | 95,686.62 | -2.14% | 822 |
| Jun 26, 2026 | 95,825.00 | 98,400.00 | 95,825.00 | 98,100.00 | 97,779.76 | 1.19% | 2,238 |
| Jun 25, 2026 | 97,250.00 | 99,350.00 | 96,425.00 | 96,950.00 | 96,633.52 | 1.49% | 1,570 |
| Jun 24, 2026 | 95,000.00 | 96,225.00 | 95,000.00 | 95,525.00 | 95,213.17 | 1.43% | 3,688 |
| Jun 23, 2026 | 91,550.00 | 94,500.00 | 91,550.00 | 94,175.00 | 93,867.58 | 1.15% | 1,837 |
| Jun 22, 2026 | 91,700.00 | 93,450.00 | 91,575.00 | 93,100.00 | 92,796.09 | 3.96% | 495 |
| Jun 19, 2026 | 89,025.00 | 89,550.00 | 89,000.00 | 89,550.00 | 89,257.67 | -2.66% | 71 |
| Jun 18, 2026 | 94,550.00 | 94,550.00 | 91,325.00 | 92,000.00 | 91,699.68 | -0.27% | 1,605 |
| Jun 17, 2026 | 92,000.00 | 94,800.00 | 91,600.00 | 92,250.00 | 91,948.86 | 2.70% | 4,131 |
| Jun 16, 2026 | 88,000.00 | 91,025.00 | 88,000.00 | 89,825.00 | 89,531.78 | 3.93% | 1,195 |
| Jun 12, 2026 | 85,800.00 | 86,700.00 | 84,775.00 | 86,425.00 | 86,142.88 | 3.19% | 220 |
| Jun 11, 2026 | 80,500.00 | 84,275.00 | 80,075.00 | 83,750.00 | 83,476.61 | 2.92% | 731 |
| Jun 10, 2026 | 84,550.00 | 84,550.00 | 81,000.00 | 81,375.00 | 81,109.36 | -4.15% | 698 |
| Jun 9, 2026 | 87,475.00 | 87,475.00 | 83,925.00 | 84,900.00 | 84,622.85 | -1.79% | 359 |
| Jun 8, 2026 | 87,375.00 | 87,375.00 | 85,775.00 | 86,450.00 | 86,167.79 | 0.93% | 323 |
| Jun 5, 2026 | 84,075.00 | 87,800.00 | 84,075.00 | 85,650.00 | 85,370.41 | 0.71% | 2,696 |
| Jun 4, 2026 | 85,275.00 | 85,475.00 | 84,500.00 | 85,050.00 | 84,772.36 | 2.04% | 777 |
| Jun 3, 2026 | 84,275.00 | 84,275.00 | 82,900.00 | 83,350.00 | 83,077.91 | -3.67% | 1,667 |
| Jun 2, 2026 | 85,850.00 | 87,450.00 | 85,400.00 | 86,525.00 | 86,242.55 | 1.44% | 1,276 |
| Jun 1, 2026 | 85,075.00 | 85,725.00 | 84,400.00 | 85,300.00 | 85,021.55 | -0.73% | 1,729 |
| May 29, 2026 | 85,925.00 | 87,150.00 | 84,350.00 | 85,925.00 | 85,644.51 | -0.81% | 1,549 |
| May 28, 2026 | 86,450.00 | 87,350.00 | 85,375.00 | 86,625.00 | 86,342.22 | 0.32% | 1,665 |
| May 27, 2026 | 86,425.00 | 87,150.00 | 85,350.00 | 86,350.00 | 86,068.12 | 0.67% | 1,269 |
| May 26, 2026 | 86,525.00 | 86,525.00 | 84,850.00 | 85,775.00 | 85,495.00 | 0.12% | 696 |
| May 22, 2026 | 83,625.00 | 86,650.00 | 83,525.00 | 85,675.00 | 85,395.32 | 2.42% | 3,355 |
| May 21, 2026 | 83,025.00 | 84,575.00 | 82,425.00 | 83,650.00 | 83,376.93 | -0.45% | 4,725 |
| May 20, 2026 | 81,925.00 | 84,350.00 | 81,900.00 | 84,025.00 | 83,750.71 | 3.86% | 594 |
| May 19, 2026 | 81,550.00 | 82,575.00 | 80,550.00 | 80,900.00 | 80,635.91 | -3.23% | 812 |
| May 18, 2026 | 85,125.00 | 85,150.00 | 82,575.00 | 83,600.00 | 83,327.10 | 0.54% | 152 |
| May 15, 2026 | 85,000.00 | 85,075.00 | 83,000.00 | 83,150.00 | 82,878.57 | -3.72% | 1,976 |
| May 14, 2026 | 85,925.00 | 86,800.00 | 85,475.00 | 86,375.00 | 86,081.18 | 0.14% | 492 |
| May 13, 2026 | 86,550.00 | 88,700.00 | 85,850.00 | 86,250.00 | 85,956.61 | -1.71% | 2,663 |
| May 12, 2026 | 88,950.00 | 89,525.00 | 87,200.00 | 87,750.00 | 87,451.50 | -2.17% | 767 |
| May 11, 2026 | 89,600.00 | 92,200.00 | 89,600.00 | 89,700.00 | 89,394.87 | -0.14% | 428 |
| May 8, 2026 | 93,400.00 | 93,700.00 | 88,950.00 | 89,825.00 | 89,519.45 | -10.76% | 3,906 |
| May 7, 2026 | 100,200.00 | 102,375.00 | 100,200.00 | 100,650.00 | 100,307.62 | -0.86% | 597 |
| May 6, 2026 | 99,550.00 | 101,700.00 | 98,425.00 | 101,525.00 | 101,179.65 | 6.87% | 1,009 |
| May 5, 2026 | 97,225.00 | 97,225.00 | 94,775.00 | 95,000.00 | 94,676.84 | -0.55% | 247 |
| May 4, 2026 | 93,525.00 | 97,525.00 | 93,525.00 | 95,525.00 | 95,200.06 | 1.95% | 539 |
| Apr 30, 2026 | 92,100.00 | 93,900.00 | 91,375.00 | 93,700.00 | 93,381.26 | 3.31% | 825 |
| Apr 29, 2026 | 94,175.00 | 94,175.00 | 90,500.00 | 90,700.00 | 90,391.47 | -4.70% | 966 |
| Apr 28, 2026 | 94,250.00 | 95,200.00 | 93,750.00 | 95,175.00 | 94,851.25 | -0.65% | 487 |
| Apr 27, 2026 | 94,225.00 | 96,025.00 | 94,225.00 | 95,800.00 | 95,474.12 | 2.51% | 363 |
| Apr 24, 2026 | 93,675.00 | 93,750.00 | 92,725.00 | 93,450.00 | 93,132.11 | 0.38% | 416 |
| Apr 23, 2026 | 94,750.00 | 95,050.00 | 92,925.00 | 93,100.00 | 92,783.31 | -1.51% | 703 |
| Apr 22, 2026 | 96,500.00 | 96,500.00 | 94,425.00 | 94,525.00 | 94,203.46 | -1.89% | 843 |
| Apr 21, 2026 | 100,075.00 | 100,600.00 | 96,100.00 | 96,350.00 | 96,022.25 | -3.29% | 643 |