Embraer S.A. (BCBA:EMBJ)
Argentina · Delayed Price · Currency is ARS 119,100
+1,800 (1.53%)
At close: Aug 14, 2026
BCBA:EMBJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 121,000.00 | 121,000.00 | 118,150.00 | 119,100.00 | 119,100.00 | 1.53% | 558 |
| Aug 13, 2026 | 118,100.00 | 118,100.00 | 116,900.00 | 117,300.00 | 117,300.00 | -0.09% | 604 |
| Aug 12, 2026 | 113,500.00 | 118,975.00 | 113,500.00 | 117,400.00 | 117,400.00 | 3.96% | 472 |
| Aug 11, 2026 | 116,300.00 | 118,725.00 | 112,625.00 | 112,925.00 | 112,925.00 | -2.99% | 2,020 |
| Aug 10, 2026 | 115,650.00 | 124,000.00 | 115,650.00 | 116,400.00 | 116,400.00 | 0.82% | 4,042 |
| Aug 7, 2026 | 114,275.00 | 115,800.00 | 114,175.00 | 115,450.00 | 115,450.00 | 2.12% | 566 |
| Aug 6, 2026 | 114,900.00 | 115,075.00 | 112,675.00 | 113,050.00 | 113,050.00 | -1.05% | 330 |
| Aug 5, 2026 | 113,775.00 | 115,500.00 | 113,500.00 | 114,250.00 | 114,250.00 | 2.79% | 666 |
| Aug 4, 2026 | 113,000.00 | 113,675.00 | 110,775.00 | 111,150.00 | 111,150.00 | -0.87% | 321 |
| Aug 3, 2026 | 110,125.00 | 112,825.00 | 110,125.00 | 112,125.00 | 112,125.00 | 3.96% | 1,007 |
| Jul 31, 2026 | 107,600.00 | 108,200.00 | 105,225.00 | 107,850.00 | 107,850.00 | 1.67% | 249 |
| Jul 30, 2026 | 106,475.00 | 106,500.00 | 105,700.00 | 106,075.00 | 106,075.00 | -0.45% | 299 |
| Jul 29, 2026 | 108,275.00 | 108,750.00 | 106,500.00 | 106,550.00 | 106,550.00 | -3.57% | 223 |
| Jul 28, 2026 | 108,650.00 | 110,700.00 | 108,525.00 | 110,500.00 | 110,500.00 | 1.26% | 1,300 |
| Jul 27, 2026 | 107,900.00 | 109,300.00 | 106,575.00 | 109,125.00 | 109,125.00 | 5.69% | 400 |
| Jul 24, 2026 | 103,600.00 | 104,750.00 | 103,250.00 | 103,250.00 | 103,250.00 | -0.34% | 233 |
| Jul 23, 2026 | 102,625.00 | 104,600.00 | 102,625.00 | 103,600.00 | 103,600.00 | -0.41% | 2,384 |
| Jul 22, 2026 | 105,000.00 | 105,000.00 | 103,050.00 | 104,025.00 | 104,025.00 | 1.04% | 221 |
| Jul 21, 2026 | 102,900.00 | 103,275.00 | 101,575.00 | 102,950.00 | 102,950.00 | -0.34% | 584 |
| Jul 20, 2026 | 103,000.00 | 103,475.00 | 101,850.00 | 103,300.00 | 103,300.00 | 2.33% | 566 |
| Jul 17, 2026 | 99,550.00 | 101,875.00 | 99,550.00 | 100,950.00 | 100,950.00 | 0.30% | 616 |
| Jul 16, 2026 | 99,625.00 | 101,575.00 | 99,625.00 | 100,650.00 | 100,650.00 | -1.01% | 110 |
| Jul 15, 2026 | 100,050.00 | 101,700.00 | 99,925.00 | 101,675.00 | 101,675.00 | -0.10% | 643 |
| Jul 14, 2026 | 101,800.00 | 102,325.00 | 101,500.00 | 101,775.00 | 101,775.00 | 0.52% | 79 |
| Jul 13, 2026 | 102,675.00 | 102,675.00 | 100,800.00 | 101,250.00 | 101,250.00 | -2.46% | 1,173 |
| Jul 10, 2026 | 103,825.00 | 104,575.00 | 103,675.00 | 103,800.00 | 103,800.00 | 3.98% | 769 |
| Jul 8, 2026 | 101,650.00 | 101,850.00 | 99,250.00 | 99,825.00 | 99,825.00 | -4.01% | 4,275 |
| Jul 7, 2026 | 103,625.00 | 104,300.00 | 102,375.00 | 104,000.00 | 104,000.00 | -1.65% | 212 |
| Jul 6, 2026 | 103,500.00 | 105,975.00 | 102,600.00 | 105,750.00 | 105,750.00 | 3.25% | 498 |
| Jul 3, 2026 | 97,525.00 | 103,500.00 | 97,525.00 | 102,425.00 | 102,425.00 | 1.41% | 34 |
| 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 |