Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	66.70	66.88	65.62	66.01	66.01	0.72%	726,868
Jul 9, 2026	64.01	65.94	64.00	65.54	65.54	3.34%	746,411
Jul 8, 2026	64.54	64.65	62.84	63.42	63.42	-3.87%	983,679
Jul 7, 2026	66.58	66.89	64.76	65.97	65.97	-1.89%	816,022
Jul 6, 2026	65.50	67.56	65.19	67.24	67.24	4.88%	956,292
Jul 2, 2026	63.51	64.74	63.19	64.11	64.11	1.93%	545,563
Jul 1, 2026	63.80	64.17	63.04	63.05	62.90	-1.18%	579,842
Jun 30, 2026	61.27	64.04	61.15	63.80	63.65	2.65%	1,442,071
Jun 29, 2026	63.11	63.11	61.40	62.15	62.00	-2.51%	689,304
Jun 26, 2026	62.13	63.84	61.87	63.75	63.60	1.51%	2,158,749
Jun 25, 2026	62.45	64.16	62.43	62.80	62.65	1.83%	932,189
Jun 24, 2026	61.58	62.24	60.96	61.67	61.52	0.97%	934,601
Jun 23, 2026	59.72	61.09	59.62	61.08	60.93	0.20%	856,477
Jun 22, 2026	60.84	61.50	60.33	60.96	60.81	0.43%	748,654
Jun 18, 2026	62.57	62.93	60.59	60.70	60.55	-0.99%	1,196,676
Jun 17, 2026	60.86	63.37	60.86	61.31	61.16	2.32%	2,075,764
Jun 16, 2026	61.72	61.85	59.72	59.92	59.78	-2.57%	1,048,335
Jun 15, 2026	61.58	62.49	61.10	61.50	61.35	6.40%	3,072,432
Jun 12, 2026	56.45	58.05	56.40	57.80	57.66	3.03%	1,265,157
Jun 11, 2026	53.94	56.44	53.56	56.10	55.96	4.24%	1,250,273
Jun 10, 2026	55.76	56.12	53.63	53.82	53.69	-4.40%	1,173,354
Jun 9, 2026	57.13	57.84	54.93	56.30	56.16	-0.42%	1,266,033
Jun 8, 2026	57.33	57.81	56.44	56.54	56.40	-0.25%	923,170
Jun 5, 2026	56.35	58.03	56.18	56.68	56.54	0.30%	1,478,440
Jun 4, 2026	55.80	56.68	55.53	56.51	56.37	2.37%	987,920
Jun 3, 2026	56.07	56.12	54.71	55.20	55.07	-3.61%	2,380,354
Jun 2, 2026	56.62	58.36	56.44	57.27	57.13	0.54%	1,189,774
Jun 1, 2026	57.02	57.72	56.65	56.96	56.82	-1.37%	1,425,811
May 29, 2026	57.76	58.63	56.61	57.75	57.61	-1.11%	1,717,533
May 28, 2026	58.36	59.02	57.57	58.40	58.26	0.57%	1,044,915
May 27, 2026	58.59	59.07	57.44	58.07	57.93	0.29%	1,334,835
May 26, 2026	57.40	58.60	56.96	57.90	57.76	0.56%	1,336,528
May 22, 2026	56.61	58.45	56.22	57.58	57.44	1.88%	1,459,087
May 21, 2026	55.56	57.19	55.24	56.52	56.38	0.07%	1,675,401
May 20, 2026	55.28	56.65	54.61	56.48	56.34	3.98%	2,629,418
May 19, 2026	55.49	55.61	53.91	54.32	54.19	-3.67%	2,704,118
May 18, 2026	56.52	57.35	55.47	56.39	56.25	1.13%	2,576,250
May 15, 2026	57.34	57.69	55.74	55.76	55.63	-5.03%	2,393,176
May 14, 2026	59.00	59.13	57.56	58.72	58.57	0.79%	1,164,691
May 13, 2026	58.53	59.94	57.50	58.26	58.11	-2.84%	1,952,461
May 12, 2026	59.25	60.36	58.81	59.96	59.81	-0.66%	2,621,569
May 11, 2026	61.13	61.85	60.20	60.36	60.21	0.42%	2,412,798
May 8, 2026	64.57	64.57	59.43	60.11	59.96	-11.28%	5,626,549
May 7, 2026	68.15	68.82	67.54	67.75	67.58	-0.98%	1,364,894
May 6, 2026	66.21	68.66	65.91	68.42	68.25	7.02%	1,862,132
May 5, 2026	64.76	65.46	63.62	63.93	63.77	0.49%	1,188,349
May 4, 2026	62.41	65.58	62.16	63.62	63.46	1.61%	1,272,929
May 1, 2026	62.56	63.31	61.51	62.61	62.45	-0.14%	980,184
Apr 30, 2026	61.86	62.75	61.48	62.70	62.54	3.14%	1,428,783
Apr 29, 2026	62.81	62.89	60.50	60.79	60.64	-3.72%	1,450,853