Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	61.13	61.85	60.20	61.17	-	1.76%	1,875,390
May 8, 2026	64.57	64.57	59.43	60.11	60.11	-11.28%	5,615,585
May 7, 2026	68.15	68.82	67.54	67.75	67.75	-0.98%	1,350,101
May 6, 2026	66.21	68.66	65.91	68.42	68.42	7.02%	1,858,699
May 5, 2026	64.76	65.46	63.62	63.93	63.93	0.49%	1,178,269
May 4, 2026	62.41	65.58	62.16	63.62	63.62	1.61%	1,269,352
May 1, 2026	62.56	63.31	61.51	62.61	62.61	-0.14%	977,450
Apr 30, 2026	61.86	62.75	61.48	62.70	62.70	3.14%	1,414,670
Apr 29, 2026	62.81	62.89	60.50	60.79	60.79	-3.72%	1,408,334
Apr 28, 2026	62.18	63.37	61.72	63.14	63.14	0.10%	1,280,399
Apr 27, 2026	62.80	63.44	62.50	63.08	63.08	0.73%	1,365,218
Apr 24, 2026	63.21	63.22	62.24	62.62	62.62	-0.70%	1,205,852
Apr 23, 2026	64.40	64.65	62.80	63.06	63.06	-2.05%	989,996
Apr 22, 2026	66.60	66.66	64.00	64.38	64.38	-2.16%	967,775
Apr 21, 2026	67.64	68.24	65.53	65.80	65.80	-3.21%	612,944
Apr 20, 2026	67.58	68.44	67.12	67.98	67.98	0.03%	1,134,209
Apr 17, 2026	68.69	70.28	67.80	67.96	67.96	2.63%	1,119,282
Apr 16, 2026	68.14	68.41	64.81	66.22	66.22	-2.85%	1,361,698
Apr 15, 2026	70.09	70.70	68.15	68.16	68.16	-1.87%	1,754,144
Apr 14, 2026	70.89	71.68	69.40	69.46	69.46	-0.34%	2,474,257
Apr 13, 2026	68.08	70.09	68.00	69.70	69.70	1.28%	1,111,447
Apr 10, 2026	68.01	69.13	67.44	68.82	68.82	1.87%	1,318,440
Apr 9, 2026	66.85	68.27	66.36	67.56	67.56	1.20%	1,025,740
Apr 8, 2026	67.79	68.17	65.44	66.76	66.76	6.09%	1,865,875
Apr 7, 2026	63.25	63.33	61.83	62.93	62.93	-0.96%	912,229
Apr 6, 2026	62.16	64.00	62.12	63.54	63.54	1.24%	1,253,714
Apr 2, 2026	60.10	62.80	59.88	62.76	62.76	0.59%	1,602,239
Apr 1, 2026	60.83	63.64	60.79	62.39	62.39	5.14%	2,660,543
Mar 31, 2026	57.13	59.40	56.20	59.34	59.34	6.75%	1,649,033
Mar 30, 2026	56.00	56.51	54.80	55.59	55.59	-0.70%	2,579,006
Mar 27, 2026	56.50	57.63	55.84	55.98	55.98	-2.00%	1,417,399
Mar 26, 2026	57.63	58.02	56.51	57.12	57.12	-3.02%	1,543,775
Mar 25, 2026	59.46	60.28	58.67	58.90	58.90	1.85%	1,868,751
Mar 24, 2026	57.50	58.51	56.37	57.83	57.83	-1.50%	1,920,151
Mar 23, 2026	57.06	59.67	56.07	58.71	58.71	7.53%	2,460,800
Mar 20, 2026	57.89	57.97	54.28	54.60	54.60	-5.96%	2,190,269
Mar 19, 2026	56.86	58.48	56.02	58.06	58.06	-1.44%	1,846,703
Mar 18, 2026	58.42	59.61	58.31	58.91	58.91	0.60%	1,944,259
Mar 17, 2026	59.99	60.57	57.97	58.56	58.56	-0.75%	1,519,097
Mar 16, 2026	57.16	59.82	57.16	59.00	59.00	5.68%	1,873,850
Mar 13, 2026	57.04	57.80	55.27	55.83	55.83	-1.50%	2,219,442
Mar 12, 2026	63.64	63.76	56.61	56.68	56.68	-12.92%	4,277,837
Mar 11, 2026	64.94	66.30	64.45	65.09	65.09	-1.08%	1,260,020
Mar 10, 2026	64.44	67.66	64.02	65.80	65.80	2.13%	1,930,516
Mar 9, 2026	60.67	64.51	59.73	64.43	64.43	4.44%	1,956,296
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