Embraer S.A. (BCBA:EMBJ)
Argentina · Delayed Price · Currency is ARS 124,525
+2,875 (2.36%)
At close: Nov 2, 2026
BCBA:EMBJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 124,350.00 | 127,200.00 | 124,350.00 | 124,525.00 | 124,525.00 | 2.36% | 111 |
| Oct 30, 2026 | 122,950.00 | 123,100.00 | 120,850.00 | 121,650.00 | 121,650.00 | -2.93% | 158 |
| Oct 29, 2026 | 121,375.00 | 125,550.00 | 121,375.00 | 125,325.00 | 125,325.00 | 4.76% | 1,017 |
| Oct 28, 2026 | 121,375.00 | 121,375.00 | 118,675.00 | 119,625.00 | 119,625.00 | -0.71% | 162 |
| Oct 27, 2026 | 120,650.00 | 121,475.00 | 118,750.00 | 120,475.00 | 120,475.00 | 0.65% | 2,300 |
| Oct 26, 2026 | 112,775.00 | 119,775.00 | 111,525.00 | 119,700.00 | 119,700.00 | 2.18% | 1,419 |
| Oct 23, 2026 | 113,600.00 | 117,600.00 | 113,100.00 | 117,150.00 | 117,150.00 | 3.33% | 1,103 |
| Oct 22, 2026 | 117,550.00 | 117,550.00 | 113,300.00 | 113,375.00 | 113,375.00 | -5.11% | 1,831 |
| Oct 21, 2026 | 118,850.00 | 119,775.00 | 117,850.00 | 119,475.00 | 119,475.00 | 1.29% | 399 |
| Oct 20, 2026 | 119,100.00 | 120,400.00 | 117,475.00 | 117,950.00 | 117,950.00 | -1.13% | 133 |
| Oct 19, 2026 | 119,150.00 | 120,050.00 | 118,625.00 | 119,300.00 | 119,300.00 | 1.99% | 1,109 |
| Oct 16, 2026 | 118,325.00 | 118,325.00 | 116,350.00 | 116,975.00 | 116,975.00 | 0.04% | 143 |
| Oct 15, 2026 | 112,825.00 | 118,200.00 | 112,750.00 | 116,925.00 | 116,925.00 | 1.17% | 394 |
| Oct 14, 2026 | 116,600.00 | 117,100.00 | 115,250.00 | 115,575.00 | 115,575.00 | -0.43% | 662 |
| Oct 13, 2026 | 115,800.00 | 117,350.00 | 115,250.00 | 116,075.00 | 116,075.00 | 0.93% | 2,683 |
| Oct 9, 2026 | 114,950.00 | 115,475.00 | 113,900.00 | 115,000.00 | 115,000.00 | 0.15% | 3,463 |
| Oct 8, 2026 | 114,625.00 | 116,325.00 | 114,625.00 | 114,825.00 | 114,825.00 | -0.35% | 588 |
| Oct 7, 2026 | 120,100.00 | 120,100.00 | 115,000.00 | 115,225.00 | 115,225.00 | -4.69% | 2,876 |
| Oct 6, 2026 | 120,425.00 | 122,050.00 | 120,425.00 | 120,900.00 | 120,900.00 | -0.21% | 231 |
| Oct 5, 2026 | 126,250.00 | 126,600.00 | 120,650.00 | 121,150.00 | 121,150.00 | -1.26% | 5,095 |
| Oct 2, 2026 | 122,125.00 | 122,700.00 | 118,800.00 | 122,700.00 | 122,700.00 | 1.95% | 138 |
| Oct 1, 2026 | 120,225.00 | 120,575.00 | 118,850.00 | 120,350.00 | 120,350.00 | -0.95% | 1,233 |
| Sep 30, 2026 | 123,000.00 | 124,575.00 | 121,500.00 | 121,500.00 | 121,500.00 | -2.53% | 69 |
| Sep 29, 2026 | 125,375.00 | 125,550.00 | 123,750.00 | 124,650.00 | 124,650.00 | 0.38% | 882 |
| Sep 28, 2026 | 125,100.00 | 126,975.00 | 123,125.00 | 124,175.00 | 124,175.00 | -2.26% | 1,760 |
| Sep 25, 2026 | 122,875.00 | 127,175.00 | 122,875.00 | 127,050.00 | 127,050.00 | 2.83% | 432 |
| Sep 24, 2026 | 119,800.00 | 123,675.00 | 119,800.00 | 123,550.00 | 123,550.00 | 1.83% | 25 |
| Sep 23, 2026 | 122,575.00 | 122,925.00 | 121,325.00 | 121,325.00 | 121,325.00 | -1.22% | 199 |
| Sep 22, 2026 | 122,550.00 | 123,475.00 | 120,925.00 | 123,075.00 | 122,825.27 | 0.04% | 224 |
| Sep 21, 2026 | 119,825.00 | 123,300.00 | 119,825.00 | 123,025.00 | 122,775.37 | 2.10% | 327 |
| Sep 18, 2026 | 118,500.00 | 120,500.00 | 118,500.00 | 120,500.00 | 120,255.50 | 1.71% | 21 |
| Sep 17, 2026 | 119,475.00 | 119,475.00 | 118,250.00 | 118,475.00 | 118,234.61 | 0.45% | 173 |
| Sep 16, 2026 | 119,025.00 | 120,650.00 | 117,300.00 | 117,950.00 | 117,710.67 | -0.44% | 2,663 |
| Sep 15, 2026 | 119,900.00 | 120,150.00 | 116,525.00 | 118,475.00 | 118,234.61 | -1.19% | 1,188 |
| Sep 14, 2026 | 116,250.00 | 119,900.00 | 116,250.00 | 119,900.00 | 119,656.71 | -0.48% | 84 |
| Sep 11, 2026 | 121,500.00 | 121,500.00 | 119,950.00 | 120,475.00 | 120,230.55 | 0.61% | 175 |
| Sep 10, 2026 | 120,300.00 | 121,450.00 | 118,625.00 | 119,750.00 | 119,507.02 | 0.97% | 326 |
| Sep 9, 2026 | 119,900.00 | 120,525.00 | 118,600.00 | 118,600.00 | 118,359.35 | 0.55% | 639 |
| Sep 8, 2026 | 119,325.00 | 120,100.00 | 117,800.00 | 117,950.00 | 117,710.67 | -2.54% | 1,034 |
| Sep 7, 2026 | 114,975.00 | 121,025.00 | 113,800.00 | 121,025.00 | 120,779.43 | 3.22% | 17 |
| Sep 4, 2026 | 116,700.00 | 118,375.00 | 116,700.00 | 117,250.00 | 117,012.09 | 0.90% | 317 |
| Sep 3, 2026 | 115,325.00 | 116,800.00 | 114,825.00 | 116,200.00 | 115,964.22 | 0.96% | 250 |
| Sep 2, 2026 | 115,300.00 | 117,225.00 | 114,750.00 | 115,100.00 | 114,866.45 | 1.08% | 284 |
| Sep 1, 2026 | 114,825.00 | 116,625.00 | 113,775.00 | 113,875.00 | 113,643.94 | -0.50% | 1,927 |
| Aug 31, 2026 | 117,500.00 | 117,500.00 | 114,300.00 | 114,450.00 | 114,217.77 | -1.91% | 293 |
| Aug 28, 2026 | 119,700.00 | 119,700.00 | 116,550.00 | 116,675.00 | 116,438.26 | -3.31% | 91 |
| Aug 27, 2026 | 119,675.00 | 121,325.00 | 119,450.00 | 120,675.00 | 120,430.14 | -0.56% | 205 |
| Aug 26, 2026 | 120,775.00 | 121,925.00 | 120,400.00 | 121,350.00 | 121,103.77 | 1.63% | 282 |
| Aug 25, 2026 | 121,250.00 | 121,250.00 | 119,025.00 | 119,400.00 | 119,157.73 | -2.07% | 390 |
| Aug 24, 2026 | 121,100.00 | 122,200.00 | 120,975.00 | 121,925.00 | 121,677.61 | 0.85% | 286 |