Embraer S.A. (BVMF:EMBR3)
Brazil · Delayed Price · Currency is BRL 79.61
+2.09 (2.70%)
Sep 4, 2025, 5:56 PM GMT-3
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.75 | 79.99 | 77.22 | 79.61 | 79.61 | 2.70% | 6,101,000 |
| Sep 3, 2025 | 78.32 | 78.77 | 77.25 | 77.52 | 77.52 | -0.87% | 3,064,300 |
| Sep 2, 2025 | 75.89 | 78.59 | 75.60 | 78.20 | 78.20 | 2.17% | 4,072,200 |
| Sep 1, 2025 | 75.71 | 77.45 | 75.71 | 76.54 | 76.54 | 0.45% | 2,514,700 |
| Aug 29, 2025 | 75.89 | 76.53 | 75.00 | 76.20 | 76.20 | -0.01% | 5,366,900 |
| Aug 28, 2025 | 76.10 | 76.62 | 75.58 | 76.21 | 76.21 | 0.81% | 3,335,600 |
| Aug 27, 2025 | 76.99 | 76.99 | 75.40 | 75.60 | 75.60 | -1.15% | 3,123,200 |
| Aug 26, 2025 | 75.80 | 76.61 | 75.30 | 76.48 | 76.48 | 0.99% | 4,009,400 |
| Aug 25, 2025 | 78.14 | 78.14 | 75.73 | 75.73 | 75.73 | -2.41% | 4,065,900 |
| Aug 22, 2025 | 77.20 | 78.40 | 77.11 | 77.60 | 77.60 | 0.81% | 5,092,900 |
| Aug 21, 2025 | 75.80 | 77.69 | 75.52 | 76.98 | 76.98 | 1.16% | 5,106,400 |
| Aug 20, 2025 | 77.00 | 77.62 | 74.37 | 76.10 | 76.10 | -1.17% | 8,350,800 |
| Aug 19, 2025 | 77.70 | 77.80 | 76.44 | 77.00 | 77.00 | -1.80% | 4,443,800 |
| Aug 18, 2025 | 77.40 | 79.06 | 76.21 | 78.41 | 78.41 | 1.45% | 5,233,600 |
| Aug 15, 2025 | 80.74 | 80.81 | 75.92 | 77.29 | 77.29 | -4.21% | 8,655,300 |
| Aug 14, 2025 | 78.78 | 81.20 | 78.50 | 80.69 | 80.69 | 1.87% | 5,268,700 |
| Aug 13, 2025 | 79.42 | 79.69 | 77.97 | 79.21 | 79.21 | -0.05% | 3,983,700 |
| Aug 12, 2025 | 79.01 | 80.06 | 78.52 | 79.25 | 79.25 | 0.97% | 2,947,800 |
| Aug 11, 2025 | 79.05 | 79.67 | 78.01 | 78.49 | 78.49 | -0.80% | 3,292,900 |
| Aug 8, 2025 | 78.50 | 79.31 | 77.75 | 79.12 | 79.12 | 0.92% | 3,970,500 |
| Aug 7, 2025 | 78.25 | 79.10 | 77.27 | 78.40 | 78.40 | 0.67% | 5,052,000 |
| Aug 6, 2025 | 80.00 | 83.16 | 77.65 | 77.88 | 77.88 | -0.94% | 9,504,000 |
| Aug 5, 2025 | 82.06 | 82.90 | 77.20 | 78.62 | 78.62 | -1.72% | 13,313,100 |
| Aug 4, 2025 | 79.77 | 80.32 | 78.60 | 80.00 | 80.00 | 1.20% | 4,919,400 |
| Aug 1, 2025 | 80.70 | 81.69 | 78.01 | 79.05 | 79.05 | -2.00% | 10,074,900 |
| Jul 31, 2025 | 77.47 | 82.85 | 77.16 | 80.66 | 80.66 | 5.78% | 18,794,600 |
| Jul 30, 2025 | 69.16 | 76.76 | 66.90 | 76.25 | 76.25 | 10.93% | 18,180,100 |
| Jul 29, 2025 | 67.01 | 70.04 | 66.45 | 68.74 | 68.74 | 3.76% | 11,334,000 |
| Jul 28, 2025 | 66.32 | 66.89 | 65.06 | 66.25 | 66.25 | 0.06% | 5,764,700 |
| Jul 25, 2025 | 66.30 | 67.06 | 65.56 | 66.21 | 66.21 | 0.62% | 5,506,300 |
| Jul 24, 2025 | 68.09 | 68.48 | 65.66 | 65.80 | 65.80 | -3.89% | 5,087,000 |
| Jul 23, 2025 | 67.15 | 69.39 | 67.12 | 68.46 | 68.46 | 1.18% | 5,026,300 |
| Jul 22, 2025 | 69.63 | 69.75 | 67.33 | 67.66 | 67.66 | -0.68% | 6,444,800 |
| Jul 21, 2025 | 67.95 | 70.02 | 66.84 | 68.12 | 68.12 | -0.26% | 5,650,700 |
| Jul 18, 2025 | 70.50 | 70.50 | 67.26 | 68.30 | 68.30 | -3.95% | 11,392,200 |
| Jul 17, 2025 | 71.67 | 72.11 | 70.87 | 71.11 | 71.11 | -0.13% | 3,934,000 |
| Jul 16, 2025 | 74.06 | 74.73 | 70.71 | 71.20 | 71.20 | -3.86% | 10,288,000 |
| Jul 15, 2025 | 74.30 | 76.10 | 73.01 | 74.06 | 74.06 | 0.57% | 9,068,700 |
| Jul 14, 2025 | 73.99 | 75.13 | 73.01 | 73.64 | 73.64 | -0.89% | 7,912,200 |
| Jul 11, 2025 | 75.30 | 75.37 | 72.90 | 74.30 | 74.30 | -1.35% | 10,689,800 |
| Jul 10, 2025 | 72.55 | 76.28 | 71.63 | 75.32 | 75.32 | -3.70% | 23,919,700 |
| Jul 9, 2025 | 80.91 | 83.10 | 77.10 | 78.21 | 78.21 | -3.62% | 15,038,900 |
| Jul 8, 2025 | 81.85 | 83.55 | 80.84 | 81.15 | 81.15 | -0.71% | 4,530,100 |
| Jul 7, 2025 | 83.48 | 83.95 | 81.35 | 81.73 | 81.73 | -2.11% | 6,299,700 |
| Jul 4, 2025 | 82.97 | 83.71 | 82.28 | 83.49 | 83.49 | 0.42% | 2,223,400 |
| Jul 3, 2025 | 81.00 | 83.45 | 80.80 | 83.14 | 83.14 | 4.42% | 6,251,500 |
| Jul 2, 2025 | 80.69 | 80.73 | 78.90 | 79.62 | 79.62 | -0.98% | 6,189,600 |
| Jul 1, 2025 | 78.00 | 81.30 | 77.98 | 80.41 | 80.41 | 4.42% | 7,464,600 |
| Jun 30, 2025 | 74.65 | 77.58 | 74.64 | 77.01 | 77.01 | 3.18% | 4,984,500 |
| Jun 27, 2025 | 73.74 | 75.07 | 72.61 | 74.64 | 74.64 | 0.85% | 4,211,500 |