Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	58.13	60.02	57.95	59.78	59.78	1.82%	1,829,746
Aug 13, 2025	58.79	59.07	57.80	58.71	58.71	-	1,676,359
Aug 12, 2025	58.18	59.41	57.95	58.71	58.71	1.63%	937,491
Aug 11, 2025	57.58	58.61	57.31	57.77	57.77	-1.06%	1,108,071
Aug 8, 2025	58.53	58.53	57.33	58.39	58.39	0.76%	1,704,190
Aug 7, 2025	57.03	58.14	56.65	57.95	57.95	1.42%	1,314,296
Aug 6, 2025	59.83	60.42	56.95	57.14	57.14	-0.05%	2,123,373
Aug 5, 2025	60.00	60.25	56.14	57.17	57.17	-1.11%	3,496,312
Aug 4, 2025	57.32	58.27	57.15	57.81	57.81	1.71%	2,238,424
Aug 1, 2025	57.55	58.31	56.17	56.84	56.84	-1.29%	2,850,287
Jul 31, 2025	57.32	59.02	56.61	57.58	57.58	5.02%	6,439,706
Jul 30, 2025	49.40	56.43	47.71	54.83	54.83	10.54%	9,410,027
Jul 29, 2025	48.14	50.43	48.14	49.60	49.60	4.66%	2,943,123
Jul 28, 2025	47.50	47.57	46.54	47.39	47.39	-0.94%	1,394,396
Jul 25, 2025	48.01	48.51	47.50	47.84	47.84	0.48%	1,629,388
Jul 24, 2025	49.26	49.32	47.59	47.61	47.61	-4.46%	2,052,708
Jul 23, 2025	49.02	50.35	48.78	49.83	49.83	2.36%	1,673,425
Jul 22, 2025	49.72	49.88	48.43	48.68	48.68	-0.59%	1,571,412
Jul 21, 2025	49.84	50.41	48.17	48.97	48.97	-0.67%	2,034,390
Jul 18, 2025	50.70	50.90	48.29	49.30	49.30	-3.41%	3,374,184
Jul 17, 2025	51.10	51.68	50.84	51.04	51.04	-0.23%	1,406,260
Jul 16, 2025	53.32	53.43	50.92	51.16	51.16	-4.07%	2,598,218
Jul 15, 2025	53.90	54.60	52.25	53.33	53.33	0.81%	3,314,135
Jul 14, 2025	53.50	54.09	52.53	52.90	52.90	-1.89%	3,458,718
Jul 11, 2025	53.33	54.32	52.83	53.92	53.92	-1.14%	2,359,413
Jul 10, 2025	52.14	55.12	51.60	54.54	54.54	-4.65%	6,331,883
Jul 9, 2025	59.00	61.07	56.27	57.20	57.20	-4.08%	3,746,049
Jul 8, 2025	60.15	61.36	59.34	59.63	59.63	-0.43%	1,080,864
Jul 7, 2025	61.57	61.65	59.46	59.89	59.89	-1.85%	1,894,181
Jul 3, 2025	60.43	61.05	60.10	61.02	61.02	2.78%	914,233
Jul 2, 2025	58.63	59.42	57.86	59.37	59.37	0.34%	1,576,069
Jul 1, 2025	59.02	59.83	57.88	59.17	59.17	3.97%	1,794,941
Jun 30, 2025	55.40	57.12	55.25	56.91	56.91	3.57%	1,245,159
Jun 27, 2025	53.36	55.00	52.96	54.95	54.95	2.16%	830,957
Jun 26, 2025	53.76	54.40	53.28	53.79	53.79	1.68%	1,497,069
Jun 25, 2025	52.82	53.06	52.22	52.90	52.90	-0.62%	1,339,856
Jun 24, 2025	53.50	53.91	52.91	53.23	53.23	-0.09%	957,409
Jun 23, 2025	51.68	53.30	51.07	53.28	53.28	1.51%	1,249,374
Jun 20, 2025	53.74	53.92	52.30	52.49	52.49	-1.24%	1,804,204
Jun 18, 2025	52.50	53.82	52.40	53.15	53.15	4.05%	2,067,322
Jun 17, 2025	50.31	51.22	50.16	51.08	51.08	0.08%	1,275,103
Jun 16, 2025	50.00	51.92	49.43	51.04	51.04	5.69%	2,079,564
Jun 13, 2025	49.12	49.67	47.89	48.29	48.29	-3.01%	2,025,531
Jun 12, 2025	47.57	49.90	47.48	49.79	49.79	4.12%	1,424,336