Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	74.01	76.16	73.49	75.49	-	1.56%	710,808
Sep 9, 2026	73.99	75.66	73.99	74.33	74.33	0.57%	915,996
Sep 8, 2026	75.21	75.75	73.78	73.91	73.91	0.14%	870,827
Sep 4, 2026	73.42	74.59	73.30	73.81	73.81	0.27%	831,666
Sep 3, 2026	73.11	73.61	72.05	73.61	73.61	1.94%	798,768
Sep 2, 2026	72.14	73.62	71.96	72.21	72.21	0.70%	966,913
Sep 1, 2026	71.51	73.12	71.29	71.71	71.71	0.21%	1,189,116
Aug 31, 2026	73.44	73.62	71.47	71.56	71.56	-1.35%	1,387,698
Aug 28, 2026	75.23	75.52	72.45	72.54	72.54	-3.84%	1,773,559
Aug 27, 2026	75.31	75.82	74.59	75.44	75.44	0.23%	641,947
Aug 26, 2026	75.78	76.18	75.05	75.27	75.27	0.86%	1,280,358
Aug 25, 2026	76.87	76.87	74.44	74.63	74.63	-2.14%	1,476,859
Aug 24, 2026	74.98	76.44	74.81	76.26	76.26	0.41%	1,093,930
Aug 21, 2026	76.23	77.19	75.00	75.95	75.95	1.16%	871,777
Aug 20, 2026	77.52	77.74	74.80	75.08	75.08	-3.43%	1,307,688
Aug 19, 2026	78.97	79.53	77.50	77.75	77.75	0.87%	1,448,953
Aug 18, 2026	76.89	77.91	76.60	77.08	77.08	-0.09%	1,302,130
Aug 17, 2026	76.50	77.44	75.75	77.15	77.15	2.35%	1,239,173
Aug 14, 2026	76.29	76.40	74.65	75.38	75.38	1.56%	1,449,364
Aug 13, 2026	74.31	74.57	73.74	74.22	74.22	0.35%	1,106,059
Aug 12, 2026	72.30	74.90	71.34	73.96	73.96	3.60%	2,199,572
Aug 11, 2026	74.62	75.46	71.12	71.39	71.39	-3.27%	1,961,815
Aug 10, 2026	78.85	79.76	73.34	73.80	73.80	1.08%	2,326,817
Aug 7, 2026	73.02	73.24	72.11	73.01	73.01	1.50%	1,234,493
Aug 6, 2026	72.67	73.12	71.47	71.93	71.93	-1.17%	739,532
Aug 5, 2026	71.75	73.25	71.73	72.78	72.78	3.20%	1,250,696
Aug 4, 2026	71.82	72.11	70.04	70.52	70.52	-0.59%	1,115,821
Aug 3, 2026	70.00	71.44	69.89	70.94	70.94	3.82%	1,255,133
Jul 31, 2026	68.32	68.83	66.73	68.33	68.33	0.32%	1,516,782
Jul 30, 2026	67.99	68.14	67.03	68.11	68.11	0.67%	1,383,545
Jul 29, 2026	68.47	68.88	66.61	67.66	67.66	-2.07%	1,203,176
Jul 28, 2026	68.03	69.35	67.29	69.09	69.09	1.62%	1,210,456
Jul 27, 2026	67.15	68.46	66.52	67.99	67.99	4.71%	1,682,821
Jul 24, 2026	65.73	66.01	64.61	64.93	64.93	-0.82%	1,031,745
Jul 23, 2026	65.58	66.31	64.91	65.47	65.47	-0.88%	1,367,965
Jul 22, 2026	65.93	67.05	65.38	66.05	66.05	0.89%	583,391
Jul 21, 2026	66.27	66.37	64.48	65.47	65.47	-0.70%	935,185
Jul 20, 2026	64.93	66.02	64.50	65.93	65.93	2.87%	694,496
Jul 17, 2026	63.42	64.91	62.73	64.09	64.09	-0.43%	649,711
Jul 16, 2026	63.99	65.45	63.61	64.37	64.37	-0.82%	909,227
Jul 15, 2026	64.91	65.23	63.66	64.90	64.90	-0.02%	928,099
Jul 14, 2026	65.15	65.66	64.78	64.91	64.91	0.67%	601,770
Jul 13, 2026	65.16	65.21	64.10	64.48	64.48	-2.32%	732,246
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