Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	63.49	64.60	63.41	64.50	64.50	1.48%	678,123
Dec 19, 2025	64.04	64.89	63.17	63.56	63.56	0.36%	958,841
Dec 18, 2025	62.88	64.37	62.40	63.33	62.95	1.46%	595,942
Dec 17, 2025	64.11	64.69	62.22	62.42	62.04	-3.95%	819,091
Dec 16, 2025	64.28	65.44	64.15	64.99	64.60	0.70%	653,426
Dec 15, 2025	64.98	65.64	64.41	64.54	64.15	0.78%	506,424
Dec 12, 2025	65.62	66.05	64.02	64.04	63.65	-0.74%	776,459
Dec 11, 2025	64.27	65.05	63.51	64.52	64.13	-1.06%	702,557
Dec 10, 2025	64.83	66.00	64.83	65.21	64.82	-0.72%	1,135,402
Dec 9, 2025	63.57	66.04	63.54	65.68	65.28	3.08%	1,604,325
Dec 8, 2025	63.62	64.07	63.02	63.72	63.34	3.01%	1,016,061
Dec 5, 2025	64.11	64.22	60.33	61.86	61.49	-2.83%	1,501,343
Dec 4, 2025	65.70	66.00	63.57	63.66	63.28	-2.21%	707,003
Dec 3, 2025	63.33	65.43	62.80	65.10	64.71	2.21%	968,169
Dec 2, 2025	62.50	64.45	62.49	63.69	63.31	3.38%	987,087
Dec 1, 2025	62.60	62.90	61.27	61.61	61.24	-1.77%	820,745
Nov 28, 2025	62.33	62.84	62.07	62.72	62.34	1.28%	287,233
Nov 26, 2025	61.53	62.41	61.11	61.93	61.56	1.54%	577,696
Nov 25, 2025	61.32	61.68	59.73	60.99	60.62	0.08%	1,197,060
Nov 24, 2025	61.30	61.46	60.70	60.94	60.57	-0.08%	537,659
Nov 21, 2025	62.34	62.76	60.59	60.99	60.62	-1.71%	928,314
Nov 20, 2025	65.02	65.78	61.05	62.05	61.68	-3.90%	1,196,762
Nov 19, 2025	63.22	65.01	63.16	64.57	64.18	2.02%	980,875
Nov 18, 2025	62.95	63.79	62.30	63.29	62.91	0.14%	688,416
Nov 17, 2025	63.40	64.05	62.68	63.20	62.82	0.51%	930,500
Nov 14, 2025	62.77	63.09	62.12	62.88	62.50	0.38%	804,417
Nov 13, 2025	63.93	64.05	62.58	62.64	62.26	-1.65%	868,582
Nov 12, 2025	65.18	65.30	63.20	63.69	63.31	-2.90%	770,981
Nov 11, 2025	66.33	66.40	65.10	65.59	65.19	0.41%	652,050