Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	72.31	74.62	72.18	73.44	73.44	1.53%	4,870,800
Jun 5, 2026	70.30	74.36	70.22	72.33	72.33	3.82%	7,116,000
Jun 3, 2026	70.98	71.10	69.42	69.67	69.67	-3.17%	6,863,500
Jun 2, 2026	72.30	73.19	71.01	71.95	71.95	-0.30%	3,173,400
Jun 1, 2026	73.10	73.31	71.35	72.17	72.17	-1.65%	3,660,200
May 29, 2026	73.71	74.10	71.73	73.38	73.38	-0.30%	6,032,100
May 28, 2026	73.45	74.56	72.97	73.60	73.60	0.14%	2,637,000
May 27, 2026	73.58	74.70	72.80	73.50	73.50	1.55%	3,890,800
May 26, 2026	73.01	73.50	71.77	72.38	72.38	-1.23%	2,655,800
May 25, 2026	72.92	74.08	72.91	73.28	73.28	1.31%	2,432,200
May 22, 2026	70.80	73.51	70.41	72.33	72.33	2.15%	5,398,400
May 21, 2026	69.90	71.47	69.25	70.81	70.81	0.61%	4,460,300
May 20, 2026	69.51	71.07	69.09	70.38	70.38	2.53%	7,040,500
May 19, 2026	69.90	70.12	68.08	68.64	68.64	-2.64%	7,587,900
May 18, 2026	71.51	72.12	69.64	70.50	70.50	-1.05%	6,653,600
May 15, 2026	71.16	72.77	70.90	71.25	71.25	-1.76%	6,275,200
May 14, 2026	73.49	73.58	71.82	72.53	72.53	-0.14%	5,280,600
May 13, 2026	72.43	73.71	70.93	72.63	72.63	-0.03%	8,191,600
May 12, 2026	74.36	74.43	72.15	72.65	72.65	-2.30%	6,571,600
May 11, 2026	74.76	75.84	73.62	74.37	74.36	0.80%	6,772,700
May 8, 2026	82.01	82.01	73.24	73.78	73.77	-11.45%	20,011,200
May 7, 2026	84.00	84.78	82.96	83.32	83.31	-0.71%	3,821,600
May 6, 2026	80.70	84.57	80.29	83.92	83.91	6.59%	5,469,000
May 5, 2026	79.60	80.44	78.24	78.73	78.72	-0.34%	3,149,900
May 4, 2026	76.90	81.25	76.90	79.00	78.99	2.54%	6,070,300
Apr 30, 2026	76.68	77.61	76.68	77.04	77.03	0.98%	3,248,600
Apr 29, 2026	78.95	78.95	75.80	76.29	76.28	-3.03%	4,531,500
Apr 28, 2026	78.53	78.95	77.07	78.67	78.66	0.46%	4,528,200
Apr 27, 2026	78.45	78.97	77.80	78.31	78.30	-0.05%	5,145,700
Apr 24, 2026	79.00	79.46	77.84	78.35	78.34	-0.52%	3,195,900
Apr 23, 2026	79.95	80.20	78.52	78.76	78.75	-1.17%	3,776,700
Apr 22, 2026	83.35	83.49	79.60	79.69	79.68	-6.01%	5,812,700
Apr 20, 2026	84.57	85.07	83.57	84.79	84.78	0.28%	3,759,600
Apr 17, 2026	85.00	87.25	84.40	84.55	84.54	1.83%	6,078,800
Apr 16, 2026	85.91	86.45	81.15	83.03	83.02	-3.21%	4,857,300
Apr 15, 2026	87.40	88.34	85.15	85.78	85.77	-1.42%	4,696,700
Apr 14, 2026	87.90	89.15	86.80	87.02	87.01	0.02%	5,614,100
Apr 13, 2026	86.00	87.69	85.48	87.00	86.99	0.44%	4,471,400
Apr 10, 2026	85.30	86.70	84.60	86.62	86.61	1.49%	3,546,600
Apr 9, 2026	85.26	86.50	84.43	85.35	85.34	0.19%	4,870,600
Apr 8, 2026	87.39	87.39	83.62	85.19	85.18	4.41%	8,174,400
Apr 7, 2026	81.00	82.10	79.83	81.59	81.58	-0.10%	3,736,900
Apr 6, 2026	80.95	82.37	80.02	81.67	81.66	0.86%	4,468,900
Apr 2, 2026	77.21	81.00	77.06	80.97	80.96	0.46%	5,654,700
Apr 1, 2026	78.11	82.00	77.33	80.60	80.59	4.74%	7,527,500
Mar 31, 2026	74.00	77.00	73.56	76.95	76.94	5.07%	7,248,200
Mar 30, 2026	74.49	74.49	72.12	73.24	73.23	-0.22%	8,856,000
Mar 27, 2026	74.42	75.35	73.28	73.40	73.39	-2.12%	5,079,500
Mar 26, 2026	75.76	76.37	73.99	74.99	74.98	-2.82%	6,202,700
Mar 25, 2026	78.23	78.76	76.59	77.17	77.16	1.62%	5,068,900