Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	95.92	97.58	94.93	95.61	95.61	0.34%	4,013,900
Sep 16, 2026	96.00	97.50	94.58	95.29	95.29	-0.97%	4,910,800
Sep 15, 2026	96.68	97.53	93.80	96.22	96.22	-0.31%	6,223,800
Sep 14, 2026	95.11	96.85	93.65	96.52	96.52	-0.43%	4,769,200
Sep 11, 2026	95.82	97.18	95.74	96.94	96.94	1.17%	4,346,800
Sep 10, 2026	95.46	97.07	94.11	95.82	95.82	0.58%	6,817,200
Sep 9, 2026	93.17	96.47	92.89	95.27	95.27	1.10%	4,756,100
Sep 8, 2026	96.02	96.21	94.23	94.23	94.23	-0.79%	3,833,100
Sep 4, 2026	95.00	95.43	93.67	94.98	94.98	1.12%	3,913,900
Sep 3, 2026	92.83	93.93	91.93	93.93	93.93	1.55%	4,380,200
Sep 2, 2026	92.44	94.03	92.18	92.50	92.50	0.35%	5,615,700
Sep 1, 2026	93.70	94.10	91.84	92.18	92.18	-1.40%	4,944,400
Aug 31, 2026	95.27	95.60	92.62	93.49	93.49	-1.82%	5,857,000
Aug 28, 2026	97.70	98.52	94.52	95.22	95.22	-2.45%	4,863,400
Aug 27, 2026	97.19	98.06	96.25	97.61	97.61	0.39%	2,902,100
Aug 26, 2026	96.35	98.30	96.21	97.23	97.23	0.92%	3,920,100
Aug 25, 2026	99.07	99.07	95.89	96.34	96.34	-1.89%	5,311,100
Aug 24, 2026	97.08	98.35	96.30	98.20	98.20	0.96%	4,469,100
Aug 21, 2026	98.54	99.73	97.27	97.27	97.27	-1.01%	4,831,200
Aug 20, 2026	100.90	101.22	97.01	98.26	98.26	-2.80%	6,660,500
Aug 19, 2026	101.25	102.79	100.63	101.09	101.09	-0.20%	5,449,000
Aug 18, 2026	99.97	101.37	99.65	101.29	101.29	0.85%	4,618,600
Aug 17, 2026	98.68	100.51	98.49	100.44	100.44	1.43%	5,012,200
Aug 14, 2026	97.00	99.69	96.68	99.02	99.02	2.43%	6,203,900
Aug 13, 2026	95.95	96.83	95.37	96.67	96.67	0.51%	5,884,500
Aug 12, 2026	93.14	96.76	92.17	96.18	96.18	4.00%	8,597,300
Aug 11, 2026	95.50	96.40	91.83	92.48	92.48	-2.30%	6,473,200
Aug 10, 2026	97.50	101.22	93.94	94.66	94.66	2.31%	11,699,300
Aug 7, 2026	91.90	93.37	91.55	92.52	92.52	0.95%	4,949,400
Aug 6, 2026	92.80	93.18	91.17	91.65	91.65	-1.46%	3,647,200
Aug 5, 2026	91.04	93.50	90.58	93.01	93.01	2.76%	4,667,300
Aug 4, 2026	91.10	91.85	89.72	90.51	90.51	1.02%	4,625,200
Aug 3, 2026	87.93	90.71	87.92	89.60	89.60	3.12%	6,331,300
Jul 31, 2026	86.51	87.46	86.01	86.89	86.89	0.87%	2,792,800
Jul 30, 2026	87.00	87.00	84.98	86.14	86.14	0.06%	3,780,200
Jul 29, 2026	87.89	88.43	85.46	86.09	86.09	-3.12%	6,364,300
Jul 28, 2026	87.82	88.86	86.14	88.86	88.86	2.26%	5,952,900
Jul 27, 2026	83.34	87.29	83.34	86.90	86.90	5.33%	5,924,200
Jul 24, 2026	83.55	83.80	82.06	82.50	82.50	-1.08%	5,182,400
Jul 23, 2026	83.66	84.24	82.56	83.40	83.40	-0.47%	3,846,900
Jul 22, 2026	83.11	84.73	82.30	83.79	83.79	1.38%	3,822,000
Jul 21, 2026	83.48	84.25	81.95	82.65	82.65	-0.77%	3,361,000
Jul 20, 2026	82.31	83.88	81.86	83.29	83.29	1.88%	3,468,900
Jul 17, 2026	81.63	83.01	80.76	81.75	81.75	-0.02%	3,184,800
Jul 16, 2026	81.79	83.40	81.06	81.77	81.77	-0.70%	3,209,100
Jul 15, 2026	82.26	82.84	80.95	82.35	82.35	-0.17%	3,375,100
Jul 14, 2026	83.15	83.20	82.02	82.49	82.49	-0.63%	2,350,200
Jul 13, 2026	84.40	84.46	82.18	83.01	83.01	-1.88%	3,107,600
Jul 10, 2026	85.47	85.62	84.15	84.60	84.60	0.88%	3,786,200
Jul 9, 2026	81.80	84.36	81.62	83.86	83.86	2.90%	3,736,800