Embraer S.A. (BVMF:EMBR3)
Brazil · Delayed Price · Currency is BRL 79.27
-1.39 (-1.72%)
Aug 1, 2025, 3:45 PM GMT-3
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 77.47 | 82.85 | 77.16 | 80.66 | 80.66 | 5.78% | 18,742,800 |
| 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 | 81.35 | 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 |
| Jun 26, 2025 | 72.85 | 74.84 | 72.85 | 74.01 | 74.01 | 1.27% | 3,427,500 |
| Jun 25, 2025 | 72.76 | 73.53 | 72.17 | 73.08 | 73.08 | -0.15% | 3,398,400 |
| Jun 24, 2025 | 73.15 | 73.95 | 72.66 | 73.19 | 73.19 | 0.21% | 3,043,400 |
| Jun 23, 2025 | 72.16 | 73.04 | 70.38 | 73.04 | 73.04 | 0.70% | 3,585,500 |
| Jun 20, 2025 | 72.91 | 73.77 | 72.06 | 72.53 | 72.53 | -0.51% | 6,674,800 |
| Jun 18, 2025 | 71.71 | 73.67 | 70.84 | 72.90 | 72.90 | 3.99% | 8,983,900 |
| Jun 17, 2025 | 69.50 | 70.43 | 68.53 | 70.10 | 70.10 | 0.16% | 5,732,500 |
| Jun 16, 2025 | 66.65 | 71.47 | 66.65 | 69.99 | 69.99 | 5.34% | 8,552,500 |
| Jun 13, 2025 | 67.95 | 69.10 | 66.40 | 66.44 | 66.44 | -3.51% | 5,881,300 |
| Jun 12, 2025 | 66.73 | 69.14 | 65.34 | 68.86 | 68.86 | 4.29% | 5,046,200 |
| Jun 11, 2025 | 66.15 | 66.93 | 64.74 | 66.03 | 66.03 | 0.26% | 4,083,700 |
| Jun 10, 2025 | 67.87 | 67.87 | 65.72 | 65.86 | 65.86 | -2.43% | 4,089,300 |
| Jun 9, 2025 | 64.03 | 67.86 | 63.91 | 67.50 | 67.50 | 4.63% | 5,951,700 |
| Jun 6, 2025 | 66.99 | 66.99 | 64.41 | 64.51 | 64.51 | -3.28% | 5,573,400 |
| Jun 5, 2025 | 67.07 | 67.50 | 66.01 | 66.70 | 66.70 | -1.10% | 3,089,500 |
| Jun 4, 2025 | 65.53 | 68.58 | 65.11 | 67.44 | 67.44 | 4.06% | 5,281,400 |
| Jun 3, 2025 | 65.37 | 66.17 | 64.81 | 64.81 | 64.81 | -0.89% | 1,977,600 |
| Jun 2, 2025 | 66.00 | 66.13 | 65.15 | 65.39 | 65.39 | -0.15% | 1,997,600 |
| May 30, 2025 | 66.70 | 66.83 | 64.62 | 65.49 | 65.49 | -1.42% | 4,928,100 |
| May 29, 2025 | 66.50 | 67.17 | 65.62 | 66.43 | 66.43 | -0.70% | 3,006,900 |
| May 28, 2025 | 68.38 | 68.67 | 66.46 | 66.90 | 66.90 | -2.19% | 3,464,900 |
| May 27, 2025 | 67.82 | 68.56 | 67.53 | 68.40 | 68.40 | 2.09% | 3,920,000 |
| May 26, 2025 | 67.13 | 67.52 | 66.70 | 67.00 | 67.00 | -0.19% | 1,070,600 |
| May 23, 2025 | 67.00 | 67.33 | 65.97 | 67.13 | 67.13 | 0.15% | 3,481,400 |
| May 22, 2025 | 66.97 | 67.89 | 66.63 | 67.03 | 67.03 | -0.24% | 2,515,300 |