Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	93.61	95.45	92.65	93.91	93.91	0.89%	3,236,700
Jan 6, 2026	92.91	93.61	91.45	93.08	93.08	0.20%	4,897,500
Jan 5, 2026	89.01	92.99	89.01	92.89	92.89	4.85%	5,419,800
Jan 2, 2026	89.10	89.38	87.69	88.59	88.59	-0.01%	2,232,500
Dec 30, 2025	89.53	90.69	88.60	88.60	88.60	-1.45%	1,599,700
Dec 29, 2025	89.56	89.90	89.01	89.90	89.90	0.78%	1,851,300
Dec 26, 2025	89.79	89.88	88.56	89.20	89.20	-0.78%	1,620,500
Dec 23, 2025	89.21	91.14	89.20	89.90	89.90	0.45%	4,118,600
Dec 22, 2025	88.61	90.09	87.86	89.50	89.50	1.68%	4,103,100
Dec 19, 2025	86.90	89.23	86.90	88.02	88.02	1.41%	5,245,000
Dec 18, 2025	86.01	88.35	85.50	86.80	86.80	1.28%	3,649,600
Dec 17, 2025	88.84	89.04	85.36	85.70	85.70	-2.59%	5,324,400
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	86.36	-2.55%	3,904,000
Dec 10, 2025	88.57	90.20	87.94	89.35	88.62	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	84.04	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	82.76	0.28%	1,934,100
Nov 26, 2025	82.90	83.25	81.90	83.21	82.53	1.17%	7,681,900
Nov 25, 2025	82.50	83.11	80.80	82.25	81.58	-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	83.71	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	82.62	-0.22%	3,785,400
Nov 13, 2025	84.60	85.51	83.05	83.48	82.80	-1.09%	4,098,900
Nov 12, 2025	86.55	87.15	83.70	84.40	83.71	-2.83%	5,587,600
Nov 11, 2025	86.49	88.18	85.90	86.86	86.15	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	86.50	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	86.28	-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	88.64	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