Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	80.95	82.37	80.02	81.67	81.67	0.86%	4,468,900
Apr 2, 2026	77.21	81.00	77.06	80.97	80.97	0.46%	5,654,700
Apr 1, 2026	78.11	82.00	77.33	80.60	80.60	4.74%	7,527,500
Mar 31, 2026	74.00	77.00	73.56	76.95	76.95	5.07%	7,248,200
Mar 30, 2026	74.49	74.49	72.12	73.24	73.24	-0.22%	8,856,000
Mar 27, 2026	74.42	75.35	73.28	73.40	73.40	-2.12%	5,079,500
Mar 26, 2026	75.76	76.37	73.99	74.99	74.99	-2.82%	6,202,700
Mar 25, 2026	78.23	78.76	76.59	77.17	77.17	1.62%	5,068,900
Mar 24, 2026	77.00	77.01	74.28	75.94	75.94	-1.84%	4,594,100
Mar 23, 2026	75.13	77.98	74.01	77.36	77.36	6.95%	9,060,700
Mar 20, 2026	75.51	76.27	72.17	72.33	72.33	-4.62%	8,520,200
Mar 19, 2026	75.15	76.11	74.01	75.83	75.83	-0.58%	5,281,300
Mar 18, 2026	75.99	77.48	75.39	76.27	76.27	-0.30%	4,277,300
Mar 17, 2026	77.18	78.45	75.29	76.50	76.50	-0.60%	3,840,800
Mar 16, 2026	74.52	78.56	74.52	76.96	76.96	4.20%	6,593,500
Mar 13, 2026	75.24	75.80	73.41	73.86	73.86	-1.16%	7,091,900
Mar 12, 2026	82.91	83.54	74.62	74.73	74.73	-11.01%	9,849,300
Mar 11, 2026	83.69	85.32	83.09	83.98	83.98	-0.74%	4,558,300
Mar 10, 2026	83.35	86.75	81.55	84.61	84.61	2.74%	6,038,200
Mar 9, 2026	79.97	82.96	77.74	82.35	82.35	2.76%	6,257,200
Mar 6, 2026	87.53	87.60	80.14	80.14	80.14	-8.05%	20,419,700
Mar 5, 2026	92.20	92.30	86.82	87.16	87.16	-5.71%	5,912,300
Mar 4, 2026	92.27	92.74	91.01	92.44	92.44	0.80%	2,757,000
Mar 3, 2026	91.68	92.50	89.80	91.71	91.71	-1.28%	5,812,500
Mar 2, 2026	91.58	93.70	89.90	92.90	92.90	0.52%	4,115,300
Feb 27, 2026	93.45	93.45	91.84	92.42	92.42	-2.06%	4,493,900
Feb 26, 2026	93.04	94.36	91.28	94.36	94.36	2.03%	3,191,600
Feb 25, 2026	94.59	94.71	91.45	92.48	92.48	-1.93%	2,796,900
Feb 24, 2026	94.29	95.49	93.00	94.30	94.30	0.81%	3,657,300
Feb 23, 2026	96.00	96.00	93.33	93.54	93.54	-2.27%	3,778,300
Feb 20, 2026	94.95	96.70	93.08	95.71	95.71	1.14%	4,569,600
Feb 19, 2026	94.50	94.84	92.98	94.63	94.63	0.32%	2,498,700
Feb 18, 2026	94.74	95.37	93.73	94.33	94.33	1.60%	4,680,200
Feb 13, 2026	93.40	94.49	92.30	92.84	92.84	-0.60%	3,006,400
Feb 12, 2026	92.49	94.50	92.25	93.40	93.40	0.03%	3,305,000
Feb 11, 2026	94.94	94.95	92.50	93.37	93.37	-0.60%	4,022,000
Feb 10, 2026	94.22	94.65	93.10	93.93	93.93	-0.09%	1,883,900
Feb 9, 2026	92.80	94.34	91.77	94.01	94.01	2.46%	2,944,400
Feb 6, 2026	91.95	92.47	90.13	91.75	91.75	-0.05%	3,783,800
Feb 5, 2026	92.56	92.90	89.90	91.80	91.80	-0.40%	5,023,500
Feb 4, 2026	95.75	96.06	90.42	92.17	92.17	-3.74%	5,624,200
Feb 3, 2026	98.31	98.50	95.01	95.75	95.75	-1.53%	4,182,900
Feb 2, 2026	98.05	98.67	96.00	97.24	97.24	0.30%	4,980,100
Jan 30, 2026	97.38	97.90	96.03	96.95	96.95	-0.42%	4,297,900
Jan 29, 2026	100.55	100.88	96.92	97.36	97.36	-2.42%	4,078,600
Jan 28, 2026	104.50	104.79	97.53	99.77	99.77	-3.53%	7,191,800
Jan 27, 2026	103.59	105.50	103.14	103.42	103.42	1.00%	4,624,900
Jan 26, 2026	105.04	105.04	101.50	102.40	102.40	-1.50%	3,949,500
Jan 23, 2026	103.41	104.76	102.31	103.96	103.96	0.97%	3,799,700
Jan 22, 2026	100.11	103.56	100.11	102.96	102.96	3.28%	5,771,800