Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	48.19	48.43	46.71	46.88	46.88	-3.50%	1,020,875
May 27, 2025	47.91	48.63	47.78	48.58	48.58	2.30%	575,907
May 23, 2025	46.57	47.57	46.14	47.49	47.49	0.17%	730,079
May 22, 2025	47.73	47.86	47.31	47.41	47.41	-0.80%	561,897
May 21, 2025	48.50	48.72	47.55	47.79	47.79	-1.83%	634,159
May 20, 2025	49.61	49.64	48.37	48.68	48.68	-2.60%	720,594
May 19, 2025	48.62	50.14	48.62	49.98	49.98	2.40%	768,058
May 16, 2025	48.69	49.32	47.95	48.81	48.81	-1.17%	914,141
May 15, 2025	49.60	49.84	49.01	49.39	49.34	-0.58%	724,133
May 14, 2025	49.74	50.45	49.35	49.68	49.63	0.57%	731,754
May 13, 2025	48.59	49.60	48.56	49.40	49.35	2.81%	1,751,376
May 12, 2025	47.70	48.86	46.85	48.05	48.00	-0.33%	1,207,684
May 9, 2025	49.32	49.74	47.67	48.21	48.16	-2.59%	1,725,417
May 8, 2025	48.16	50.01	47.63	49.49	49.44	5.37%	2,043,208
May 7, 2025	46.32	47.44	46.22	46.97	46.92	1.10%	1,240,691
May 6, 2025	44.42	46.71	43.80	46.46	46.41	-0.24%	2,146,246
May 5, 2025	46.96	47.27	46.16	46.57	46.52	-0.32%	1,536,477
May 2, 2025	46.54	47.25	46.41	46.72	46.67	2.03%	1,177,879
May 1, 2025	45.92	46.39	45.39	45.79	45.74	-0.33%	613,198
Apr 30, 2025	44.97	46.05	44.61	45.94	45.89	0.77%	883,727
Apr 29, 2025	45.18	45.75	44.90	45.59	45.54	0.46%	745,131
Apr 28, 2025	44.80	45.92	44.71	45.38	45.33	1.32%	874,761
Apr 25, 2025	44.66	45.00	44.26	44.79	44.75	0.45%	587,683
Apr 24, 2025	44.44	45.00	43.94	44.59	44.55	0.77%	864,447
Apr 23, 2025	44.30	44.81	44.10	44.25	44.21	3.61%	656,804
Apr 22, 2025	42.75	43.13	41.90	42.71	42.67	1.50%	1,172,614
Apr 21, 2025	43.52	43.67	41.91	42.08	42.04	-3.40%	1,155,568
Apr 17, 2025	42.59	43.89	42.50	43.56	43.52	2.35%	1,389,748
Apr 16, 2025	43.57	43.66	42.39	42.56	42.52	-3.54%	1,200,622
Apr 15, 2025	43.81	44.72	43.70	44.12	44.08	2.39%	1,367,412
Apr 14, 2025	42.95	43.49	42.49	43.09	43.05	4.31%	1,357,702
Apr 11, 2025	41.39	42.00	40.58	41.31	41.27	0.66%	3,317,851
Apr 10, 2025	42.11	42.24	40.71	41.04	41.00	-4.78%	3,206,227
Apr 9, 2025	39.69	43.70	38.78	43.10	43.06	6.63%	2,606,300
Apr 8, 2025	41.86	42.27	40.10	40.42	40.38	-0.66%	2,611,926
Apr 7, 2025	39.86	42.30	39.43	40.69	40.65	-2.42%	2,845,462
Apr 4, 2025	43.00	43.17	41.12	41.70	41.66	-7.68%	4,170,312
Apr 3, 2025	45.96	48.50	44.99	45.17	45.13	-1.44%	2,979,136
Apr 2, 2025	45.98	46.37	45.62	45.83	45.78	-1.10%	1,462,965
Apr 1, 2025	45.22	46.56	44.96	46.34	46.29	0.30%	1,477,771
Mar 31, 2025	45.32	46.37	44.45	46.20	46.15	-0.02%	1,183,846
Mar 28, 2025	47.30	47.57	45.95	46.21	46.16	-2.67%	1,630,353
Mar 27, 2025	48.37	48.91	47.47	47.48	47.43	-2.10%	1,928,824
Mar 26, 2025	48.89	48.96	48.05	48.50	48.45	-0.80%	1,553,846
Mar 25, 2025	49.45	50.11	48.80	48.89	48.84	-1.21%	2,022,413
Mar 24, 2025	51.08	51.26	49.07	49.49	49.44	-5.98%	3,048,803
Mar 21, 2025	51.56	53.25	51.26	52.64	52.59	0.27%	2,707,334
Mar 20, 2025	55.17	55.83	51.38	52.50	52.45	-6.91%	3,860,523
Mar 19, 2025	55.37	56.61	55.37	56.40	56.34	2.17%	2,891,607
Mar 18, 2025	54.97	55.32	54.34	55.20	55.15	1.06%	1,471,159