Embraer S.A. (BVMF:EMBJ3)
Brazil · Delayed Price · Currency is BRL 87.98
+0.95 (1.09%)
At close: Dec 16, 2025
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 86.55 | 89.05 | 86.02 | 87.98 | 87.98 | 0.40% | 4,333,300 |
| Dec 15, 2025 | 87.92 | 88.61 | 87.12 | 87.63 | 87.03 | 0.08% | 4,531,200 |
| Dec 12, 2025 | 86.97 | 89.05 | 86.75 | 87.56 | 86.96 | 0.56% | 3,248,900 |
| Dec 11, 2025 | 88.50 | 88.93 | 86.09 | 87.07 | 86.37 | -2.55% | 3,904,000 |
| Dec 10, 2025 | 88.57 | 90.20 | 87.94 | 89.35 | 88.63 | 0.71% | 4,495,300 |
| Dec 9, 2025 | 85.85 | 89.74 | 85.33 | 88.72 | 88.00 | 3.00% | 5,792,400 |
| Dec 8, 2025 | 84.47 | 87.10 | 84.47 | 86.14 | 85.44 | 2.10% | 3,187,200 |
| Dec 5, 2025 | 85.05 | 85.94 | 82.25 | 84.37 | 83.69 | -0.50% | 6,900,900 |
| Dec 4, 2025 | 86.73 | 87.86 | 84.37 | 84.79 | 84.10 | -1.93% | 4,168,900 |
| Dec 3, 2025 | 85.10 | 86.87 | 83.36 | 86.46 | 85.76 | 2.04% | 4,061,000 |
| Dec 2, 2025 | 83.09 | 85.99 | 82.58 | 84.73 | 84.05 | 2.49% | 6,664,500 |
| Dec 1, 2025 | 84.05 | 84.70 | 82.10 | 82.67 | 82.00 | -1.63% | 2,879,100 |
| Nov 28, 2025 | 83.51 | 84.04 | 82.56 | 84.04 | 83.36 | 0.72% | 2,705,500 |
| Nov 27, 2025 | 82.85 | 84.19 | 82.83 | 83.44 | 82.77 | 0.28% | 1,934,100 |
| Nov 26, 2025 | 82.90 | 83.25 | 81.90 | 83.21 | 82.54 | 1.17% | 7,681,900 |
| Nov 25, 2025 | 82.50 | 83.11 | 80.80 | 82.25 | 81.59 | -0.33% | 5,511,200 |
| Nov 24, 2025 | 82.60 | 83.55 | 81.87 | 82.52 | 81.85 | -0.16% | 5,578,200 |
| Nov 21, 2025 | 86.38 | 86.75 | 82.17 | 82.65 | 81.98 | -4.34% | 5,209,900 |
| Nov 19, 2025 | 84.40 | 86.64 | 83.83 | 86.40 | 85.70 | 2.37% | 2,718,200 |
| Nov 18, 2025 | 83.70 | 84.82 | 83.17 | 84.40 | 83.72 | 0.37% | 3,007,400 |
| Nov 17, 2025 | 83.34 | 85.05 | 83.34 | 84.09 | 83.41 | 0.95% | 4,343,000 |
| Nov 14, 2025 | 83.48 | 83.61 | 82.33 | 83.30 | 82.63 | -0.22% | 3,785,400 |
| Nov 13, 2025 | 84.60 | 85.51 | 83.05 | 83.48 | 82.81 | -1.09% | 4,098,900 |
| Nov 12, 2025 | 86.55 | 87.15 | 83.70 | 84.40 | 83.72 | -2.83% | 5,587,600 |
| Nov 11, 2025 | 86.49 | 88.18 | 85.90 | 86.86 | 86.16 | 0.42% | 4,568,000 |
| Nov 10, 2025 | 86.70 | 87.76 | 86.35 | 86.50 | 85.80 | 0.23% | 3,337,000 |
| Nov 7, 2025 | 86.26 | 87.84 | 85.52 | 86.30 | 85.60 | 1.24% | 7,505,700 |
| Nov 6, 2025 | 86.55 | 87.58 | 84.90 | 85.24 | 84.55 | -2.26% | 2,583,300 |
| Nov 5, 2025 | 84.12 | 87.23 | 83.50 | 87.21 | 86.51 | 3.66% | 4,385,600 |
| Nov 4, 2025 | 84.54 | 87.20 | 83.01 | 84.13 | 83.45 | -3.60% | 6,208,200 |
| Nov 3, 2025 | 88.55 | 88.77 | 85.22 | 87.27 | 86.56 | 0.32% | 2,336,100 |
| Oct 31, 2025 | 88.43 | 88.50 | 86.44 | 86.99 | 86.29 | -1.02% | 3,648,800 |
| Oct 30, 2025 | 87.65 | 88.38 | 87.26 | 87.89 | 87.18 | -0.14% | 6,197,400 |
| Oct 29, 2025 | 89.52 | 89.88 | 87.65 | 88.01 | 87.30 | -1.52% | 3,785,900 |
| Oct 28, 2025 | 86.51 | 89.86 | 86.51 | 89.37 | 88.65 | 3.10% | 7,379,700 |
| Oct 27, 2025 | 86.64 | 87.55 | 86.46 | 86.68 | 85.98 | 0.35% | 2,759,000 |
| Oct 24, 2025 | 86.20 | 86.83 | 85.75 | 86.38 | 85.68 | 0.45% | 2,947,900 |
| Oct 23, 2025 | 85.00 | 86.47 | 84.87 | 85.99 | 85.29 | 1.48% | 4,829,400 |
| Oct 22, 2025 | 85.80 | 85.80 | 83.33 | 84.74 | 84.06 | -1.07% | 4,080,800 |
| Oct 21, 2025 | 82.00 | 85.91 | 81.55 | 85.66 | 84.97 | 5.12% | 8,209,800 |
| Oct 20, 2025 | 81.50 | 81.75 | 80.00 | 81.49 | 80.83 | 1.09% | 2,635,100 |
| Oct 17, 2025 | 80.75 | 81.87 | 79.73 | 80.61 | 79.96 | -0.11% | 4,638,900 |
| Oct 16, 2025 | 80.55 | 81.18 | 79.38 | 80.70 | 80.05 | 0.09% | 5,116,200 |
| Oct 15, 2025 | 82.00 | 82.29 | 79.24 | 80.63 | 79.98 | -2.44% | 8,079,900 |
| Oct 14, 2025 | 79.11 | 82.66 | 78.95 | 82.65 | 81.98 | 4.89% | 8,897,500 |
| Oct 13, 2025 | 77.36 | 78.88 | 76.93 | 78.80 | 78.16 | 2.07% | 4,636,400 |
| Oct 10, 2025 | 77.51 | 78.40 | 77.13 | 77.20 | 76.58 | -0.22% | 3,089,900 |
| Oct 9, 2025 | 78.19 | 78.69 | 76.96 | 77.37 | 76.74 | -0.48% | 3,530,600 |
| Oct 8, 2025 | 77.36 | 78.00 | 76.81 | 77.74 | 77.11 | 0.92% | 4,635,300 |
| Oct 7, 2025 | 77.29 | 78.30 | 76.63 | 77.03 | 76.41 | -1.13% | 5,002,000 |