Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	99.45	99.88	97.66	99.69	99.69	1.10%	3,857,500
Jan 20, 2026	99.05	99.68	98.21	98.61	98.61	-0.72%	2,677,200
Jan 19, 2026	99.60	100.29	98.94	99.33	99.33	0.03%	1,772,800
Jan 16, 2026	99.30	99.42	97.62	99.30	99.30	0.33%	4,610,900
Jan 15, 2026	97.40	99.22	96.11	98.97	98.97	2.79%	4,012,600
Jan 14, 2026	97.15	97.41	95.60	96.28	96.28	-0.83%	3,520,300
Jan 13, 2026	97.86	97.86	96.21	97.09	97.09	-0.86%	2,568,700
Jan 12, 2026	95.89	98.17	95.49	97.93	97.93	2.17%	2,818,200
Jan 9, 2026	95.07	96.01	94.36	95.85	95.85	1.06%	2,026,600
Jan 8, 2026	94.14	97.35	93.73	94.84	94.84	0.99%	5,081,600
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	83.68	-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	85.75	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	81.99	-1.63%	2,879,100
Nov 28, 2025	83.51	84.04	82.56	84.04	83.35	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	85.69	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	83.40	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