Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	63.52	64.43	60.97	61.69	61.69	-7.19%	2,412,721
Mar 5, 2026	69.21	69.65	65.79	66.47	66.47	-6.00%	1,545,603
Mar 4, 2026	70.41	71.08	69.86	70.71	70.71	2.36%	895,816
Mar 3, 2026	69.00	70.23	67.39	69.08	69.08	-3.90%	1,047,976
Mar 2, 2026	70.82	72.57	70.49	71.88	71.88	-0.47%	826,588
Feb 27, 2026	71.91	72.63	71.43	72.22	72.22	-1.45%	589,342
Feb 26, 2026	71.55	73.34	70.73	73.28	73.28	2.16%	949,674
Feb 25, 2026	73.28	73.47	71.12	71.73	71.73	-1.71%	669,974
Feb 24, 2026	73.41	73.42	72.34	72.98	72.98	0.66%	1,034,792
Feb 23, 2026	73.76	74.48	72.22	72.50	72.50	-2.37%	1,119,951
Feb 20, 2026	72.11	74.85	71.58	74.26	74.26	2.57%	914,708
Feb 19, 2026	71.62	72.75	71.18	72.40	72.40	0.49%	578,342
Feb 18, 2026	72.34	73.54	71.61	72.05	72.05	0.76%	1,045,631
Feb 17, 2026	70.99	72.05	69.65	71.51	71.51	0.66%	443,593
Feb 13, 2026	71.95	72.22	70.67	71.04	71.04	-0.57%	806,460
Feb 12, 2026	72.63	73.21	71.29	71.45	71.45	-1.37%	861,357
Feb 11, 2026	72.94	73.17	71.29	72.44	72.44	0.24%	651,859
Feb 10, 2026	72.41	72.72	71.61	72.27	72.27	-0.30%	649,018
Feb 9, 2026	71.45	72.77	71.26	72.49	72.49	2.11%	729,485
Feb 6, 2026	70.09	71.01	68.89	70.99	70.99	1.97%	1,137,642
Feb 5, 2026	69.78	70.62	68.16	69.62	69.62	-0.43%	1,002,147
Feb 4, 2026	72.79	72.93	68.71	69.92	69.92	-4.57%	1,358,313
Feb 3, 2026	75.00	75.00	72.33	73.27	73.27	-0.76%	1,195,266
Feb 2, 2026	73.41	74.04	73.06	73.83	73.83	0.50%	612,168
Jan 30, 2026	74.00	74.64	73.13	73.46	73.46	-1.77%	847,425
Jan 29, 2026	76.72	77.05	74.30	74.78	74.78	-2.22%	1,041,245
Jan 28, 2026	79.73	79.85	75.20	76.48	76.48	-4.27%	1,619,524
Jan 27, 2026	79.65	80.75	79.03	79.89	79.89	3.34%	1,336,511
Jan 26, 2026	78.77	79.64	76.88	77.31	77.31	-1.89%	1,128,918
Jan 23, 2026	78.13	79.25	77.14	78.80	78.80	1.55%	1,038,731
Jan 22, 2026	76.76	78.37	76.23	77.60	77.60	3.37%	1,592,578
Jan 21, 2026	73.76	75.08	73.28	75.07	75.07	2.29%	556,977
Jan 20, 2026	73.58	74.22	73.06	73.39	73.39	-0.33%	568,060
Jan 16, 2026	73.41	73.98	72.59	73.63	73.63	-0.41%	852,826
Jan 15, 2026	72.50	73.93	71.33	73.93	73.93	3.27%	1,414,956
Jan 14, 2026	72.14	72.47	70.98	71.59	71.59	-1.27%	941,798
Jan 13, 2026	72.47	72.64	71.57	72.51	72.51	-0.29%	724,123
Jan 12, 2026	71.50	73.12	71.40	72.72	72.72	1.78%	647,046
Jan 9, 2026	70.79	71.79	70.50	71.45	71.45	1.10%	659,465
Jan 8, 2026	72.06	72.31	69.65	70.67	70.67	1.19%	1,126,254
Jan 7, 2026	69.78	70.86	69.48	69.84	69.84	0.66%	922,718
Jan 6, 2026	69.09	69.39	68.19	69.38	69.38	1.51%	635,249
Jan 5, 2026	66.00	68.95	65.81	68.35	68.35	4.46%	1,591,075
Jan 2, 2026	65.01	65.54	64.43	65.43	65.43	1.65%	524,721
Dec 31, 2025	64.41	64.74	63.87	64.37	64.37	-0.68%	325,208
Dec 30, 2025	64.86	65.29	64.63	64.81	64.81	0.82%	324,589
Dec 29, 2025	64.30	64.55	63.95	64.28	64.28	-0.14%	446,095
Dec 26, 2025	64.20	64.60	64.01	64.37	64.37	-0.36%	466,847
Dec 24, 2025	64.64	64.78	63.84	64.60	64.60	-0.37%	261,610
Dec 23, 2025	64.55	65.61	64.44	64.84	64.84	0.53%	884,834