Embraer S.A. (BCBA:EMBJ)
Argentina · Delayed Price · Currency is ARS 85,675
+2,025 (2.42%)
At close: May 22, 2026
BCBA:EMBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 83,625.00 | 86,650.00 | 83,525.00 | 85,675.00 | 85,675.00 | 2.42% | 3,355 |
| May 21, 2026 | 83,025.00 | 84,575.00 | 82,425.00 | 83,650.00 | 83,650.00 | -0.45% | 4,725 |
| May 20, 2026 | 81,925.00 | 84,350.00 | 81,900.00 | 84,025.00 | 84,025.00 | 3.86% | 594 |
| May 19, 2026 | 81,550.00 | 82,575.00 | 80,550.00 | 80,900.00 | 80,900.00 | -3.23% | 812 |
| May 18, 2026 | 85,125.00 | 85,150.00 | 82,575.00 | 83,600.00 | 83,600.00 | 0.54% | 152 |
| May 15, 2026 | 85,000.00 | 85,075.00 | 83,000.00 | 83,150.00 | 83,150.00 | -3.72% | 1,976 |
| May 14, 2026 | 85,925.00 | 86,800.00 | 85,475.00 | 86,375.00 | 86,362.82 | 0.14% | 492 |
| May 13, 2026 | 86,550.00 | 88,700.00 | 85,850.00 | 86,250.00 | 86,237.84 | -1.71% | 2,663 |
| May 12, 2026 | 88,950.00 | 89,525.00 | 87,200.00 | 87,750.00 | 87,737.63 | -2.17% | 767 |
| May 11, 2026 | 89,600.00 | 92,200.00 | 89,600.00 | 89,700.00 | 89,687.35 | -0.14% | 428 |
| May 8, 2026 | 93,400.00 | 93,700.00 | 88,950.00 | 89,825.00 | 89,812.34 | -10.76% | 3,906 |
| May 7, 2026 | 100,200.00 | 102,375.00 | 100,200.00 | 100,650.00 | 100,635.81 | -0.86% | 597 |
| May 6, 2026 | 99,550.00 | 101,700.00 | 98,425.00 | 101,525.00 | 101,510.69 | 6.87% | 1,009 |
| May 5, 2026 | 97,225.00 | 97,225.00 | 94,775.00 | 95,000.00 | 94,986.61 | -0.55% | 247 |
| May 4, 2026 | 93,525.00 | 97,525.00 | 93,525.00 | 95,525.00 | 95,511.53 | 1.95% | 539 |
| Apr 30, 2026 | 92,100.00 | 93,900.00 | 91,375.00 | 93,700.00 | 93,686.79 | 3.31% | 825 |
| Apr 29, 2026 | 94,175.00 | 94,175.00 | 90,500.00 | 90,700.00 | 90,687.21 | -4.70% | 966 |
| Apr 28, 2026 | 94,250.00 | 95,200.00 | 93,750.00 | 95,175.00 | 95,161.58 | -0.65% | 487 |
| Apr 27, 2026 | 94,225.00 | 96,025.00 | 94,225.00 | 95,800.00 | 95,786.49 | 2.51% | 363 |
| Apr 24, 2026 | 93,675.00 | 93,750.00 | 92,725.00 | 93,450.00 | 93,436.82 | 0.38% | 416 |
| Apr 23, 2026 | 94,750.00 | 95,050.00 | 92,925.00 | 93,100.00 | 93,086.87 | -1.51% | 703 |
| Apr 22, 2026 | 96,500.00 | 96,500.00 | 94,425.00 | 94,525.00 | 94,511.67 | -1.89% | 843 |
| Apr 21, 2026 | 100,075.00 | 100,600.00 | 96,100.00 | 96,350.00 | 96,336.42 | -3.29% | 643 |
| Apr 20, 2026 | 99,350.00 | 100,225.00 | 98,900.00 | 99,625.00 | 99,610.95 | 0.28% | 58 |
| Apr 17, 2026 | 99,600.00 | 101,850.00 | 99,200.00 | 99,350.00 | 99,335.99 | 3.36% | 1,177 |
| Apr 16, 2026 | 98,700.00 | 98,700.00 | 94,250.00 | 96,125.00 | 96,111.45 | -3.15% | 1,308 |
| Apr 15, 2026 | 103,150.00 | 103,475.00 | 98,925.00 | 99,250.00 | 99,236.01 | -2.84% | 459 |
| Apr 14, 2026 | 102,775.00 | 104,375.00 | 101,925.00 | 102,150.00 | 102,135.60 | -0.22% | 3,204 |
| Apr 13, 2026 | 100,900.00 | 102,925.00 | 100,475.00 | 102,375.00 | 102,360.57 | 0.69% | 644 |
| Apr 10, 2026 | 100,975.00 | 101,850.00 | 99,800.00 | 101,675.00 | 101,660.66 | 1.88% | 1,357 |
| Apr 9, 2026 | 98,825.00 | 100,925.00 | 98,225.00 | 99,800.00 | 99,785.93 | 1.14% | 1,541 |
| Apr 8, 2026 | 98,050.00 | 100,350.00 | 97,625.00 | 98,675.00 | 98,661.09 | 5.65% | 3,153 |
| Apr 7, 2026 | 92,775.00 | 93,775.00 | 92,375.00 | 93,400.00 | 93,386.83 | -0.88% | 1,173 |
| Apr 6, 2026 | 94,000.00 | 94,500.00 | 92,600.00 | 94,225.00 | 94,211.72 | 1.48% | 510 |
| Apr 1, 2026 | 90,250.00 | 94,400.00 | 90,250.00 | 92,850.00 | 92,836.91 | 6.21% | 1,963 |
| Mar 31, 2026 | 83,500.00 | 87,650.00 | 83,500.00 | 87,425.00 | 87,412.67 | 6.16% | 1,544 |
| Mar 30, 2026 | 82,850.00 | 83,100.00 | 81,250.00 | 82,350.00 | 82,338.39 | -0.21% | 1,274 |
| Mar 27, 2026 | 82,000.00 | 83,850.00 | 81,625.00 | 82,525.00 | 82,513.36 | -0.03% | 858 |
| Mar 26, 2026 | 83,075.00 | 83,575.00 | 81,775.00 | 82,550.00 | 82,538.36 | -3.51% | 2,459 |
| Mar 25, 2026 | 87,575.00 | 87,900.00 | 85,250.00 | 85,550.00 | 85,537.94 | -0.35% | 405 |
| Mar 23, 2026 | 82,525.00 | 87,075.00 | 82,525.00 | 85,850.00 | 85,837.90 | 6.68% | 925 |
| Mar 20, 2026 | 84,475.00 | 84,475.00 | 79,900.00 | 80,475.00 | 80,463.65 | -5.52% | 3,303 |
| Mar 19, 2026 | 83,000.00 | 85,350.00 | 82,675.00 | 85,175.00 | 85,162.99 | -1.39% | 1,239 |
| Mar 18, 2026 | 86,750.00 | 87,425.00 | 86,000.00 | 86,375.00 | 86,362.82 | 0.29% | 1,322 |
| Mar 17, 2026 | 87,650.00 | 87,750.00 | 85,375.00 | 86,125.00 | 86,112.86 | -0.78% | 989 |
| Mar 16, 2026 | 85,000.00 | 87,875.00 | 85,000.00 | 86,800.00 | 86,787.76 | 6.14% | 1,619 |
| Mar 13, 2026 | 82,050.00 | 83,950.00 | 80,875.00 | 81,775.00 | 81,763.47 | -1.39% | 3,244 |
| Mar 12, 2026 | 93,350.00 | 93,350.00 | 82,575.00 | 82,925.00 | 82,913.31 | -12.71% | 2,959 |
| Mar 11, 2026 | 95,800.00 | 96,600.00 | 94,225.00 | 95,000.00 | 94,986.61 | -1.04% | 236 |
| Mar 10, 2026 | 94,825.00 | 98,675.00 | 94,325.00 | 96,000.00 | 95,986.46 | 1.37% | 4,457 |