Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	102.35	102.94	99.06	99.62	99.62	-2.71%	7,014,700
Oct 29, 2026	96.80	102.70	96.80	102.40	102.40	5.25%	10,426,300
Oct 28, 2026	96.60	97.64	95.98	97.29	97.29	-0.09%	7,071,000
Oct 27, 2026	95.05	97.57	94.93	97.38	97.38	1.23%	8,344,700
Oct 26, 2026	89.00	96.50	89.00	96.20	96.20	8.89%	17,147,600
Oct 23, 2026	87.92	89.08	86.25	88.35	88.35	0.91%	5,699,000
Oct 22, 2026	91.42	91.65	86.92	87.55	87.55	-4.66%	6,634,100
Oct 21, 2026	91.14	92.45	90.77	91.83	91.83	1.11%	5,078,800
Oct 20, 2026	92.30	93.22	90.30	90.82	90.82	-1.71%	5,838,300
Oct 19, 2026	91.99	93.47	91.86	92.40	92.40	0.82%	3,281,900
Oct 16, 2026	92.04	93.00	90.78	91.65	91.65	-0.70%	5,758,400
Oct 15, 2026	89.69	92.41	88.30	92.30	92.30	2.70%	6,481,700
Oct 14, 2026	90.73	91.59	89.20	89.87	89.87	-1.25%	6,600,400
Oct 13, 2026	89.31	91.35	89.31	91.01	91.01	2.02%	6,986,900
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