Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.90	39.18	38.37	39.00	39.00	0.46%	1,061,461
Nov 21, 2024	37.71	38.99	37.63	38.82	38.82	3.52%	1,031,700
Nov 20, 2024	38.19	38.19	37.19	37.50	37.50	-0.50%	612,472
Nov 19, 2024	36.90	37.77	36.33	37.69	37.69	-2.89%	2,110,322
Nov 18, 2024	38.23	38.84	37.86	38.81	38.81	2.35%	1,111,625
Nov 15, 2024	38.04	38.17	37.61	37.92	37.92	-0.73%	508,785
Nov 14, 2024	39.26	39.30	38.06	38.20	38.20	-2.50%	1,290,123
Nov 13, 2024	39.02	39.46	38.71	39.18	39.18	4.31%	1,695,576
Nov 12, 2024	38.15	38.32	36.83	37.56	37.56	-3.27%	1,438,485
Nov 11, 2024	38.00	38.90	37.63	38.83	38.83	3.74%	1,994,779
Nov 8, 2024	35.74	38.47	35.68	37.43	37.43	6.40%	3,918,205
Nov 7, 2024	35.31	35.62	35.01	35.18	35.18	-1.07%	979,849
Nov 6, 2024	34.45	35.68	34.20	35.56	35.56	3.92%	1,088,605
Nov 5, 2024	33.42	34.28	33.42	34.22	34.22	1.06%	919,872
Nov 4, 2024	34.02	34.36	33.84	33.86	33.86	1.96%	1,017,866
Nov 1, 2024	33.47	33.51	33.06	33.21	33.21	-0.92%	1,195,811
Oct 31, 2024	34.30	34.67	33.47	33.52	33.52	-1.96%	710,734
Oct 30, 2024	34.50	35.02	34.03	34.19	34.19	-1.50%	1,253,234
Oct 29, 2024	34.82	35.19	34.49	34.71	34.71	0.93%	1,076,967
Oct 28, 2024	35.17	35.36	34.37	34.39	34.39	-1.35%	1,386,005
Oct 25, 2024	34.98	35.59	34.77	34.86	34.86	-0.17%	1,015,174
Oct 24, 2024	34.37	35.21	34.37	34.92	34.92	0.37%	968,063
Oct 23, 2024	34.58	35.16	34.58	34.79	34.79	-0.69%	766,794
Oct 22, 2024	35.00	35.19	34.15	35.03	35.03	-0.82%	1,223,832
Oct 21, 2024	34.01	35.34	33.99	35.32	35.32	4.31%	1,859,235
Oct 18, 2024	34.40	34.48	33.75	33.86	33.86	-1.28%	901,982
Oct 17, 2024	34.16	34.37	33.99	34.30	34.30	-0.64%	980,241
Oct 16, 2024	32.94	34.55	32.89	34.52	34.52	6.31%	1,772,076
Oct 15, 2024	33.53	33.55	32.26	32.47	32.47	-2.05%	1,394,334
Oct 14, 2024	32.34	33.42	32.32	33.15	33.15	2.00%	1,104,944
Oct 11, 2024	33.18	33.42	32.46	32.50	32.50	-3.25%	1,372,519
Oct 10, 2024	32.82	33.72	32.82	33.59	33.59	1.24%	1,097,205
Oct 9, 2024	33.10	33.46	32.89	33.18	33.18	-1.22%	1,150,135
Oct 8, 2024	33.47	34.06	33.39	33.59	33.59	-0.59%	1,450,863
Oct 7, 2024	33.73	34.25	33.53	33.79	33.79	-0.41%	1,135,347
Oct 4, 2024	33.82	34.19	33.36	33.93	33.93	1.89%	1,118,979
Oct 3, 2024	33.66	33.99	33.09	33.30	33.30	-2.66%	1,603,476
Oct 2, 2024	34.95	34.95	34.20	34.21	34.21	-1.84%	1,481,994
Oct 1, 2024	35.06	35.43	34.72	34.85	34.85	-1.47%	1,271,257
Sep 30, 2024	35.40	35.64	34.73	35.37	35.37	-0.98%	831,074
Sep 27, 2024	36.49	36.87	35.69	35.72	35.72	-3.28%	1,579,175
Sep 26, 2024	37.00	37.30	36.54	36.93	36.93	1.09%	949,449
Sep 25, 2024	36.80	36.93	36.38	36.53	36.53	-0.25%	1,640,977
Sep 24, 2024	36.23	36.86	36.10	36.62	36.62	2.78%	1,228,140
Sep 23, 2024	34.93	35.81	34.63	35.63	35.63	1.51%	922,995
Sep 20, 2024	34.89	35.35	34.36	35.10	35.10	0.86%	1,806,764
Sep 19, 2024	34.89	35.13	34.59	34.80	34.80	-	1,444,475
Sep 18, 2024	35.16	35.52	34.66	34.80	34.80	-0.94%	1,281,813
Sep 17, 2024	35.61	35.62	34.98	35.13	35.13	-0.85%	1,745,106
Sep 16, 2024	36.31	36.54	35.41	35.43	35.43	-4.11%	2,925,401
Sep 13, 2024	36.48	37.26	36.47	36.95	36.95	2.47%	1,910,001
Sep 12, 2024	34.43	36.23	34.39	36.06	36.06	3.62%	1,819,104
Sep 11, 2024	34.13	34.93	33.82	34.80	34.80	1.84%	1,246,077
Sep 10, 2024	34.45	34.51	33.55	34.17	34.17	-0.58%	864,984
Sep 9, 2024	34.24	34.41	33.76	34.37	34.37	1.72%	1,460,463
Sep 6, 2024	35.85	36.02	33.25	33.79	33.79	-5.67%	3,544,638
Sep 5, 2024	34.96	35.83	34.91	35.82	35.82	2.96%	2,354,775
Sep 4, 2024	34.44	35.32	34.18	34.79	34.79	6.03%	2,476,412
Sep 3, 2024	32.86	33.08	31.76	32.81	32.81	-1.26%	2,666,466
Aug 30, 2024	32.71	33.59	32.71	33.23	33.23	0.76%	1,502,554
Aug 29, 2024	32.85	33.28	32.73	32.98	32.98	-1.26%	1,150,552
Aug 28, 2024	33.63	33.95	33.19	33.40	33.40	0.60%	1,510,618
Aug 27, 2024	33.48	33.84	33.08	33.20	33.20	-1.45%	579,831
Aug 26, 2024	33.51	33.92	33.31	33.69	33.69	0.03%	880,638
Aug 23, 2024	33.32	33.93	33.12	33.68	33.68	2.15%	1,272,629
Aug 22, 2024	32.86	33.12	32.71	32.97	32.97	0.43%	777,307
Aug 21, 2024	32.85	34.00	32.43	32.83	32.83	0.86%	731,422
Aug 20, 2024	32.55	32.73	32.12	32.55	32.55	-	927,308
Aug 19, 2024	32.35	32.67	31.98	32.55	32.55	0.15%	1,124,347
Aug 16, 2024	32.79	32.82	32.21	32.50	32.50	-0.43%	1,157,708
Aug 15, 2024	32.41	32.89	32.16	32.64	32.64	1.52%	1,350,479
Aug 14, 2024	32.43	32.64	32.09	32.15	32.15	-0.09%	845,246
Aug 13, 2024	32.30	33.18	32.10	32.18	32.18	2.09%	1,502,617
Aug 12, 2024	32.04	32.37	30.96	31.52	31.52	0.96%	2,104,512
Aug 9, 2024	31.04	31.36	29.91	31.22	31.22	4.34%	1,957,293
Aug 8, 2024	28.02	30.29	27.70	29.92	29.92	10.49%	2,814,358
Aug 7, 2024	27.47	27.62	26.90	27.08	27.08	-0.62%	1,696,209
Aug 6, 2024	27.33	27.58	26.87	27.25	27.25	0.55%	1,996,335
Aug 5, 2024	26.09	27.55	26.04	27.10	27.10	-1.74%	2,051,366
Aug 2, 2024	29.37	29.45	27.09	27.58	27.58	-6.19%	3,172,817
Aug 1, 2024	31.09	31.23	29.09	29.40	29.40	-5.34%	1,623,929
Jul 31, 2024	30.50	31.40	30.48	31.06	31.06	1.94%	1,998,700
Jul 30, 2024	29.39	30.82	29.37	30.47	30.47	4.89%	3,047,461
Jul 29, 2024	29.31	29.38	28.72	29.05	29.05	-0.85%	1,213,482
Jul 26, 2024	29.12	29.46	28.93	29.30	29.30	1.84%	1,271,406
Jul 25, 2024	28.73	29.11	28.40	28.77	28.77	-0.55%	771,453
Jul 24, 2024	29.47	29.67	28.88	28.93	28.93	-3.50%	1,815,890
Jul 23, 2024	27.93	29.99	27.93	29.98	29.98	8.15%	2,260,090
Jul 22, 2024	29.81	29.86	27.49	27.72	27.72	-6.82%	2,669,211
Jul 19, 2024	30.04	31.27	29.75	29.75	29.75	1.57%	3,989,579
Jul 18, 2024	29.32	29.50	29.07	29.29	29.29	-0.07%	1,194,458
Jul 17, 2024	29.60	30.31	29.29	29.31	29.31	-2.30%	1,714,707
Jul 16, 2024	30.21	30.54	29.58	30.00	30.00	0.30%	1,203,248
Jul 15, 2024	29.42	30.14	29.11	29.91	29.91	1.70%	1,086,175
Jul 12, 2024	29.57	30.29	29.40	29.41	29.41	-0.98%	1,378,330
Jul 11, 2024	29.43	29.86	29.25	29.70	29.70	1.02%	1,527,376
Jul 10, 2024	29.18	29.78	29.06	29.40	29.40	2.37%	3,042,888
Jul 9, 2024	27.17	28.88	27.14	28.72	28.72	7.40%	3,766,561
Jul 8, 2024	26.32	26.80	26.20	26.74	26.74	2.18%	990,460
Jul 5, 2024	27.13	27.20	26.16	26.17	26.17	-2.79%	1,115,697