Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	90.39	90.92	88.12	89.21	89.21	-0.55%	6,095,600
Oct 8, 2026	89.45	90.53	88.45	89.70	89.70	0.40%	6,543,100
Oct 7, 2026	94.70	94.70	89.20	89.34	89.34	-5.11%	11,098,500
Oct 6, 2026	95.95	95.98	92.60	94.15	94.15	-0.89%	7,826,900
Oct 5, 2026	98.68	98.93	93.05	95.00	95.00	-3.31%	15,201,700
Oct 2, 2026	98.61	99.74	95.45	98.25	98.25	1.26%	8,826,000
Oct 1, 2026	97.52	98.65	95.62	97.03	97.03	-0.29%	5,592,600
Sep 30, 2026	101.82	102.25	97.30	97.31	97.31	-3.14%	7,295,000
Sep 29, 2026	100.00	101.43	99.65	100.46	100.46	0.02%	4,392,400
Sep 28, 2026	101.00	101.89	99.09	100.44	100.44	-1.06%	5,071,300
Sep 25, 2026	98.90	102.05	97.71	101.52	101.52	2.44%	6,430,200
Sep 24, 2026	98.30	99.53	95.88	99.10	99.10	0.95%	5,516,100
Sep 23, 2026	97.37	99.12	97.25	98.17	98.17	-0.23%	5,285,700
Sep 22, 2026	97.38	99.26	96.24	98.40	98.40	0.17%	4,918,400
Sep 21, 2026	97.45	98.79	95.45	98.45	98.23	1.41%	4,893,200
Sep 18, 2026	95.31	97.08	95.03	97.08	96.87	1.54%	5,036,600
Sep 17, 2026	95.92	97.58	94.93	95.61	95.40	0.34%	4,013,900
Sep 16, 2026	96.00	97.50	94.58	95.29	95.08	-0.97%	4,888,700
Sep 15, 2026	96.68	97.53	93.80	96.22	96.01	-0.31%	6,223,800
Sep 14, 2026	95.11	96.85	93.65	96.52	96.31	-0.43%	4,769,200
Sep 11, 2026	95.82	97.18	95.74	96.94	96.73	1.17%	4,346,800
Sep 10, 2026	95.46	97.07	94.11	95.82	95.61	0.58%	6,817,200
Sep 9, 2026	93.17	96.47	92.89	95.27	95.06	1.10%	4,740,400
Sep 8, 2026	96.02	96.21	94.23	94.23	94.02	-0.79%	3,817,200
Sep 4, 2026	95.00	95.43	93.67	94.98	94.77	1.12%	3,913,900
Sep 3, 2026	92.83	93.93	91.93	93.93	93.72	1.55%	4,380,200
Sep 2, 2026	92.44	94.03	92.18	92.50	92.30	0.35%	5,615,700
Sep 1, 2026	93.70	94.10	91.84	92.18	91.98	-1.40%	4,944,400
Aug 31, 2026	95.27	95.60	92.62	93.49	93.28	-1.82%	5,857,000
Aug 28, 2026	97.70	98.52	94.52	95.22	95.01	-2.45%	4,863,400
Aug 27, 2026	97.19	98.06	96.25	97.61	97.40	0.39%	2,902,100
Aug 26, 2026	96.35	98.30	96.21	97.23	97.02	0.92%	3,920,100
Aug 25, 2026	99.07	99.07	95.89	96.34	96.13	-1.89%	5,311,100
Aug 24, 2026	97.08	98.35	96.30	98.20	97.98	0.96%	4,469,100
Aug 21, 2026	98.54	99.73	97.27	97.27	97.06	-1.01%	4,831,200
Aug 20, 2026	100.90	101.22	97.01	98.26	98.04	-2.80%	6,652,500
Aug 19, 2026	101.25	102.79	100.63	101.09	100.87	-0.20%	5,445,800
Aug 18, 2026	99.97	101.37	99.65	101.29	101.07	0.85%	4,603,000
Aug 17, 2026	98.68	100.51	98.49	100.44	100.22	1.43%	4,986,800
Aug 14, 2026	97.00	99.69	96.68	99.02	98.80	2.43%	6,203,900
Aug 13, 2026	95.95	96.83	95.37	96.67	96.46	0.51%	5,868,300
Aug 12, 2026	93.14	96.76	92.17	96.18	95.97	4.00%	8,597,300
Aug 11, 2026	95.50	96.40	91.83	92.48	92.28	-2.30%	6,473,200
Aug 10, 2026	97.50	101.22	93.94	94.66	94.45	2.31%	11,687,200
Aug 7, 2026	91.90	93.37	91.55	92.52	92.32	0.95%	4,949,400
Aug 6, 2026	92.80	93.18	91.17	91.65	91.45	-1.46%	3,647,200
Aug 5, 2026	91.04	93.50	90.58	93.01	92.81	2.76%	4,655,900
Aug 4, 2026	91.10	91.85	89.72	90.51	90.31	1.02%	4,625,200
Aug 3, 2026	87.93	90.71	87.92	89.60	89.40	3.12%	6,331,300
Jul 31, 2026	86.51	87.46	86.01	86.89	86.70	0.87%	2,792,800