Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2025	42.80	43.45	42.49	43.28	-	4.77%	549,715
Apr 11, 2025	41.39	42.00	40.58	41.31	41.31	0.66%	3,317,851
Apr 10, 2025	42.11	42.24	40.71	41.04	41.04	-4.78%	3,206,227
Apr 9, 2025	39.69	43.70	38.78	43.10	43.10	6.63%	2,606,300
Apr 8, 2025	41.86	42.27	40.10	40.42	40.42	-0.66%	2,611,926
Apr 7, 2025	39.86	42.30	39.43	40.69	40.69	-2.42%	2,845,462
Apr 4, 2025	43.00	43.17	41.12	41.70	41.70	-7.68%	4,170,312
Apr 3, 2025	45.96	48.50	44.99	45.17	45.17	-1.44%	2,979,136
Apr 2, 2025	45.98	46.37	45.62	45.83	45.83	-1.10%	1,462,965
Apr 1, 2025	45.22	46.56	44.96	46.34	46.34	0.30%	1,477,771
Mar 31, 2025	45.32	46.37	44.45	46.20	46.20	-0.02%	1,183,846
Mar 28, 2025	47.30	47.57	45.95	46.21	46.21	-2.67%	1,630,353
Mar 27, 2025	48.37	48.91	47.47	47.48	47.48	-2.10%	1,928,824
Mar 26, 2025	48.89	48.96	48.05	48.50	48.50	-0.80%	1,553,846
Mar 25, 2025	49.45	50.11	48.80	48.89	48.89	-1.21%	2,022,413
Mar 24, 2025	51.08	51.26	49.07	49.49	49.49	-5.98%	3,048,803
Mar 21, 2025	51.56	53.25	51.26	52.64	52.64	0.27%	2,707,334
Mar 20, 2025	55.17	55.83	51.38	52.50	52.50	-6.91%	3,860,523
Mar 19, 2025	55.37	56.61	55.37	56.40	56.40	2.17%	2,891,607
Mar 18, 2025	54.97	55.32	54.34	55.20	55.20	1.06%	1,471,159
Mar 17, 2025	52.77	55.15	52.55	54.62	54.62	4.38%	2,198,290
Mar 14, 2025	51.81	53.40	51.45	52.33	52.33	2.61%	2,019,295
Mar 13, 2025	50.55	51.44	50.13	51.00	51.00	0.79%	1,650,095
Mar 12, 2025	50.25	51.06	49.93	50.60	50.60	0.02%	2,080,408
Mar 11, 2025	50.36	51.10	49.94	50.59	50.59	-0.80%	1,843,242
Mar 10, 2025	50.74	51.73	50.70	51.00	51.00	-0.04%	1,854,031
Mar 7, 2025	51.13	51.73	50.46	51.02	51.02	-1.60%	2,484,430
Mar 6, 2025	52.50	53.19	51.45	51.85	51.85	-1.95%	3,104,716
Mar 5, 2025	49.99	52.92	49.99	52.88	52.88	6.01%	3,305,069
Mar 4, 2025	49.46	50.43	48.30	49.88	49.88	-0.14%	2,305,157
Mar 3, 2025	48.40	52.00	48.31	49.95	49.95	4.83%	4,251,023
Feb 28, 2025	46.74	47.70	46.54	47.65	47.65	0.32%	3,041,564
Feb 27, 2025	43.50	48.40	43.47	47.50	47.50	10.75%	6,887,685
Feb 26, 2025	42.75	43.33	42.23	42.89	42.89	1.73%	2,995,577
Feb 25, 2025	43.29	43.48	41.95	42.16	42.16	1.52%	2,222,368
Feb 24, 2025	41.43	41.68	40.33	41.53	41.53	0.70%	1,280,776
Feb 21, 2025	42.81	42.91	40.99	41.24	41.24	-4.27%	1,472,863
Feb 20, 2025	42.74	43.25	42.71	43.08	43.08	0.77%	848,516
Feb 19, 2025	42.48	42.97	42.27	42.75	42.75	0.38%	973,038
Feb 18, 2025	42.25	42.74	41.95	42.59	42.59	0.90%	955,159
Feb 14, 2025	42.31	42.70	42.08	42.21	42.21	0.12%	1,372,651
Feb 13, 2025	41.06	42.16	41.02	42.16	42.16	1.76%	1,092,368
Feb 12, 2025	41.16	41.56	41.02	41.43	41.43	-0.86%	886,122
Feb 11, 2025	42.00	42.15	41.39	41.79	41.79	-0.67%	1,257,352
Feb 10, 2025	43.01	43.07	42.04	42.07	42.07	-2.19%	878,327
Feb 7, 2025	44.83	45.09	42.83	43.01	43.01	-3.67%	1,538,710
Feb 6, 2025	44.86	45.21	44.13	44.65	44.65	-2.43%	1,937,735
Feb 5, 2025	43.31	46.10	43.07	45.76	45.76	14.83%	3,509,853
Feb 4, 2025	40.50	41.13	39.72	39.85	39.85	-2.11%	1,149,410
Feb 3, 2025	39.75	40.94	39.27	40.71	40.71	-0.63%	1,533,961