Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	64.50	64.73	63.74	64.18	64.18	-0.03%	762,863
Oct 23, 2025	63.82	64.44	63.17	64.20	64.20	1.81%	1,366,002
Oct 22, 2025	63.46	63.51	61.81	63.06	63.06	-1.21%	1,533,030
Oct 21, 2025	60.80	63.99	60.46	63.83	63.83	5.16%	3,034,420
Oct 20, 2025	60.27	60.95	59.60	60.70	60.70	2.07%	514,530
Oct 17, 2025	58.96	60.40	58.64	59.47	59.47	-0.13%	801,571
Oct 16, 2025	58.93	59.94	58.83	59.55	59.55	0.66%	996,390
Oct 15, 2025	60.01	60.44	58.05	59.16	59.16	-2.21%	1,195,709
Oct 14, 2025	58.27	60.55	57.33	60.50	60.50	4.69%	1,914,193
Oct 13, 2025	56.78	57.91	56.37	57.79	57.79	3.12%	859,557
Oct 10, 2025	57.72	58.01	56.04	56.04	56.04	-2.78%	658,173
Oct 9, 2025	58.48	58.90	57.41	57.64	57.64	-1.15%	518,909
Oct 8, 2025	57.72	58.41	57.56	58.31	58.31	1.00%	495,370
Oct 7, 2025	58.50	58.63	57.42	57.73	57.73	-1.62%	738,276
Oct 6, 2025	59.32	59.57	58.59	58.68	58.68	2.32%	1,087,305
Oct 3, 2025	57.62	58.04	56.48	57.35	57.35	1.00%	1,413,494
Oct 2, 2025	60.38	60.38	56.71	56.78	56.78	-6.24%	1,898,820
Oct 1, 2025	60.46	60.76	59.84	60.56	60.56	0.18%	630,100
Sep 30, 2025	60.10	60.72	59.55	60.45	60.45	1.60%	866,871
Sep 29, 2025	61.44	61.91	59.45	59.50	59.50	-1.83%	654,724
Sep 26, 2025	59.96	60.87	59.71	60.61	60.61	1.03%	837,207
Sep 25, 2025	59.73	60.02	58.96	59.99	59.99	-0.55%	923,372
Sep 24, 2025	61.00	61.59	60.13	60.32	60.32	-0.66%	788,109
Sep 23, 2025	60.08	60.91	59.61	60.72	60.72	0.75%	1,477,445
Sep 22, 2025	58.66	60.66	58.59	60.27	60.27	4.02%	2,403,628
Sep 19, 2025	57.17	58.23	56.51	57.94	57.94	1.08%	989,382
Sep 18, 2025	57.21	57.60	56.84	57.32	57.32	1.08%	545,142
Sep 17, 2025	56.42	57.12	56.00	56.71	56.71	-0.72%	875,861
Sep 16, 2025	57.34	57.74	56.92	57.12	57.12	0.28%	978,740
Sep 15, 2025	57.30	57.61	56.76	56.96	56.96	-0.63%	874,170
Sep 12, 2025	58.56	58.73	57.31	57.32	57.32	-2.52%	840,170
Sep 11, 2025	59.70	60.14	58.70	58.80	58.80	-0.99%	1,347,793
Sep 10, 2025	60.25	62.09	59.25	59.39	59.39	-1.33%	2,136,793
Sep 9, 2025	60.14	60.45	59.50	60.19	60.19	-0.20%	1,010,165
Sep 8, 2025	61.20	61.39	59.63	60.31	60.31	-1.08%	1,819,208
Sep 5, 2025	59.25	61.07	59.06	60.97	60.97	3.50%	2,549,998
Sep 4, 2025	57.11	58.92	56.79	58.91	58.91	3.12%	1,695,574
Sep 3, 2025	57.39	57.97	56.66	57.13	57.13	-0.54%	998,845
Sep 2, 2025	55.76	57.53	55.38	57.44	57.44	1.97%	1,526,255
Aug 29, 2025	56.17	56.37	55.29	56.33	56.33	-0.21%	1,544,727
Aug 28, 2025	55.79	56.69	55.76	56.45	56.45	1.07%	1,156,504
Aug 27, 2025	56.01	56.22	55.55	55.85	55.85	-0.71%	846,401
Aug 26, 2025	55.86	56.46	55.69	56.25	56.25	0.61%	1,475,919
Aug 25, 2025	56.80	57.39	55.88	55.91	55.91	-1.79%	872,428
Aug 22, 2025	56.86	57.67	56.59	56.93	56.93	1.15%	1,332,819
Aug 21, 2025	55.51	56.77	55.38	56.28	56.28	1.11%	2,228,817
Aug 20, 2025	55.93	56.11	54.44	55.66	55.66	-0.66%	2,055,119
Aug 19, 2025	56.33	56.83	55.93	56.03	56.03	-3.16%	1,165,588
Aug 18, 2025	57.21	58.44	56.74	57.86	57.86	0.59%	1,568,456
Aug 15, 2025	59.66	59.75	56.22	57.52	57.52	-3.78%	1,961,302