Embraer S.A. (BCBA:EMBJD)
Argentina · Delayed Price · Currency is ARS · Price in USD 80.40
+3.27 (4.23%)
At close: Sep 23, 2026
BCBA:EMBJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.13 | -7.87% | 3 |
| Sep 7, 2026 | 79.90 | 83.90 | 79.90 | 83.90 | 83.72 | 7.43% | 13 |
| Sep 4, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 77.93 | 2.76% | 25 |
| Sep 3, 2026 | 75.90 | 76.00 | 75.90 | 76.00 | 75.84 | -0.78% | 8 |
| Sep 2, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.44 | 0.39% | 20 |
| Sep 1, 2026 | 73.00 | 76.30 | 73.00 | 76.30 | 76.14 | - | 8 |
| Aug 28, 2026 | 77.80 | 77.80 | 76.30 | 76.30 | 76.14 | -2.68% | 8 |
| Aug 26, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | 78.23 | 0.77% | 106 |
| Aug 20, 2026 | 78.60 | 79.70 | 77.80 | 77.80 | 77.63 | -4.54% | 13 |
| Aug 19, 2026 | 81.00 | 82.20 | 81.00 | 81.50 | 81.33 | 3.56% | 108 |
| Aug 18, 2026 | 80.80 | 81.00 | 78.70 | 78.70 | 78.53 | 1.68% | 22 |
| Aug 13, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.23 | 1.31% | 6 |
| Aug 12, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.24 | 7.91% | 1 |
| Aug 11, 2026 | 73.30 | 73.30 | 70.30 | 70.80 | 70.65 | -7.45% | 12 |
| Aug 10, 2026 | 78.50 | 80.00 | 76.50 | 76.50 | 76.34 | 2.27% | 294 |
| Aug 7, 2026 | 75.00 | 75.10 | 73.90 | 74.80 | 74.64 | -0.53% | 59 |
| Aug 5, 2026 | 73.80 | 75.20 | 73.20 | 75.20 | 75.04 | 2.31% | 115 |
| Aug 4, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.34 | 0.27% | 3 |
| Aug 3, 2026 | 72.30 | 73.30 | 72.30 | 73.30 | 73.14 | 3.09% | 21 |
| Jul 31, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.95 | 1.72% | 26 |
| Jul 29, 2026 | 69.40 | 70.40 | 69.40 | 69.90 | 69.75 | -0.71% | 12 |
| Jul 28, 2026 | 70.60 | 70.60 | 70.40 | 70.40 | 70.25 | -0.85% | 2 |
| Jul 27, 2026 | 69.40 | 71.10 | 69.40 | 71.00 | 70.85 | 2.45% | 39 |
| Jul 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.15 | 0.14% | 2 |
| Jul 21, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.05 | 1.17% | 1 |
| Jul 20, 2026 | 68.20 | 68.50 | 68.20 | 68.40 | 68.25 | 3.64% | 21 |
| Jul 17, 2026 | 65.90 | 66.00 | 65.10 | 66.00 | 65.86 | -1.49% | 50 |
| Jul 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.86 | 0.45% | 20 |
| Jul 14, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.56 | 4.06% | 1 |
| Jul 8, 2026 | 63.70 | 64.10 | 63.70 | 64.10 | 63.96 | -0.62% | 31 |
| Jul 7, 2026 | 66.10 | 66.10 | 64.40 | 64.50 | 64.36 | -4.59% | 32 |
| Jul 6, 2026 | 67.10 | 69.90 | 66.50 | 67.60 | 67.46 | 4.97% | 48 |
| Jul 3, 2026 | 64.00 | 64.40 | 64.00 | 64.40 | 64.26 | -0.74% | 4 |
| Jul 1, 2026 | 63.50 | 65.10 | 63.50 | 65.10 | 64.74 | 0.31% | 4 |
| Jun 30, 2026 | 65.10 | 65.10 | 64.80 | 64.90 | 64.54 | 2.53% | 23 |
| Jun 29, 2026 | 65.60 | 65.60 | 63.30 | 63.30 | 62.95 | -3.36% | 8 |
| Jun 26, 2026 | 64.00 | 65.50 | 63.90 | 65.50 | 65.14 | 0.46% | 59 |
| Jun 25, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.84 | 4.32% | 26 |
| Jun 24, 2026 | 62.40 | 62.50 | 62.40 | 62.50 | 62.16 | 3.14% | 7 |
| Jun 23, 2026 | 62.10 | 62.10 | 59.00 | 60.60 | 60.27 | -3.19% | 28 |
| Jun 17, 2026 | 64.00 | 65.00 | 62.60 | 62.60 | 62.26 | 0.16% | 31 |
| Jun 16, 2026 | 59.80 | 62.50 | 59.80 | 62.50 | 62.16 | 9.46% | 90 |
| Jun 10, 2026 | 58.60 | 58.60 | 57.10 | 57.10 | 56.79 | -2.89% | 5 |
| Jun 9, 2026 | 60.30 | 60.30 | 58.80 | 58.80 | 58.48 | -1.34% | 20 |
| Jun 8, 2026 | 60.50 | 60.50 | 59.60 | 59.60 | 59.27 | 0.51% | 6 |
| Jun 5, 2026 | 59.00 | 59.70 | 59.00 | 59.30 | 58.97 | 0.68% | 274 |
| Jun 4, 2026 | 58.90 | 59.00 | 58.90 | 58.90 | 58.58 | -2.81% | 41 |
| Jun 3, 2026 | 58.00 | 62.20 | 57.00 | 60.60 | 60.27 | -0.82% | 102 |
| Jun 2, 2026 | 61.20 | 61.50 | 60.60 | 61.10 | 60.76 | 1.66% | 30 |
| Jun 1, 2026 | 59.30 | 60.10 | 59.30 | 60.10 | 59.77 | 1.35% | 10 |