Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	76.46	77.53	75.75	77.07	77.07	4.04%	1,764,988
Nov 6, 2026	74.47	75.26	73.58	74.08	74.08	-0.15%	1,467,629
Nov 5, 2026	76.98	77.29	73.56	74.19	74.19	-5.51%	2,282,536
Nov 4, 2026	78.03	78.63	75.20	78.52	78.52	3.99%	1,928,128
Nov 3, 2026	74.61	76.22	74.61	75.51	75.51	0.25%	1,588,558
Nov 2, 2026	74.78	76.94	74.78	75.32	75.32	2.62%	1,213,761
Oct 30, 2026	73.92	74.78	72.49	73.40	73.40	-3.31%	1,320,293
Oct 29, 2026	73.45	76.11	72.92	75.91	75.91	5.27%	1,589,628
Oct 28, 2026	73.03	73.37	71.56	72.11	72.11	-0.85%	991,381
Oct 27, 2026	72.28	73.21	71.35	72.73	72.73	2.34%	1,251,477
Oct 26, 2026	68.84	71.43	66.26	71.07	71.07	0.32%	2,806,201
Oct 23, 2026	68.63	71.18	68.16	70.84	70.84	2.36%	1,657,120
Oct 22, 2026	72.15	72.42	68.93	69.21	69.21	-5.06%	1,759,399
Oct 21, 2026	72.71	73.44	72.19	72.90	72.90	0.73%	989,497
Oct 20, 2026	72.96	74.38	71.90	72.37	72.37	-1.20%	1,941,373
Oct 19, 2026	72.84	73.97	72.79	73.25	73.25	1.26%	931,116
Oct 16, 2026	73.19	73.25	71.47	72.34	72.34	0.33%	780,647
Oct 15, 2026	70.31	73.15	69.64	72.10	72.10	0.85%	1,681,191
Oct 14, 2026	72.10	72.65	71.17	71.49	71.49	-0.51%	1,327,834
Oct 13, 2026	71.44	72.65	71.31	71.86	71.86	-0.17%	2,339,736
Oct 12, 2026	71.21	72.21	71.20	71.98	71.98	1.15%	509,396
Oct 9, 2026	71.67	71.78	70.62	71.16	71.16	0.23%	3,359,958
Oct 8, 2026	71.00	72.26	70.23	71.00	71.00	-1.13%	2,338,315
Oct 7, 2026	74.24	74.29	71.25	71.81	71.81	-4.51%	1,845,317
Oct 6, 2026	75.07	76.15	74.42	75.20	75.20	-0.09%	1,280,646
Oct 5, 2026	77.19	78.90	74.64	75.27	75.27	0.08%	1,593,275
Oct 2, 2026	75.48	75.54	72.81	75.21	75.21	1.51%	1,237,550
Oct 1, 2026	74.89	75.92	73.13	74.09	74.09	-1.63%	1,169,523
Sep 30, 2026	77.73	78.27	75.21	75.32	75.32	-2.02%	1,001,792
Sep 29, 2026	76.99	77.69	76.53	76.87	76.87	0.44%	1,338,046
Sep 28, 2026	77.38	78.15	75.91	76.53	76.53	-2.67%	1,087,069
Sep 25, 2026	75.83	78.70	75.29	78.63	78.63	2.92%	1,465,056
Sep 24, 2026	74.78	76.71	74.10	76.40	76.40	1.29%	1,367,030
Sep 23, 2026	76.50	77.35	75.35	75.43	75.43	-1.79%	1,440,577
Sep 22, 2026	76.86	77.44	75.22	76.93	76.81	-0.12%	1,621,881
Sep 21, 2026	75.75	77.37	74.55	77.02	76.90	2.60%	995,640
Sep 18, 2026	74.21	75.41	73.66	75.07	74.95	0.70%	706,473
Sep 17, 2026	75.17	75.41	73.81	74.55	74.43	0.73%	874,979
Sep 16, 2026	74.93	75.68	73.21	74.01	73.89	-0.09%	1,796,830
Sep 15, 2026	75.06	75.65	72.81	74.08	73.96	-1.23%	1,428,855
Sep 14, 2026	73.43	75.19	72.37	75.00	74.88	-0.65%	1,350,878
Sep 11, 2026	76.10	76.51	75.01	75.49	75.37	0.99%	757,160
Sep 10, 2026	74.01	76.16	73.49	74.75	74.63	0.57%	1,524,610
Sep 9, 2026	73.99	75.66	73.99	74.33	74.21	0.57%	940,308
Sep 8, 2026	75.21	75.75	73.78	73.91	73.79	0.14%	870,915
Sep 4, 2026	73.42	74.59	73.30	73.81	73.69	0.27%	831,687
Sep 3, 2026	73.11	73.61	72.05	73.61	73.49	1.94%	798,860
Sep 2, 2026	72.14	73.62	71.96	72.21	72.09	0.70%	1,044,006
Sep 1, 2026	71.51	73.12	71.29	71.71	71.59	0.21%	1,376,946
Aug 31, 2026	73.44	73.62	71.47	71.56	71.44	-1.35%	1,387,970