Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	40.40	40.85	40.11	40.33	40.33	-0.40%	1,083,625
Jan 28, 2025	40.64	40.80	40.13	40.49	40.49	0.47%	920,262
Jan 27, 2025	40.59	41.09	39.84	40.30	40.30	-2.16%	1,942,037
Jan 24, 2025	41.40	41.64	40.93	41.19	41.19	-0.75%	980,931
Jan 23, 2025	41.75	41.89	41.33	41.50	41.50	0.53%	1,170,568
Jan 22, 2025	41.73	41.90	40.97	41.28	41.28	-0.58%	777,033
Jan 21, 2025	40.32	41.67	40.32	41.52	41.52	5.43%	1,805,481
Jan 17, 2025	39.73	39.95	39.23	39.38	39.38	-0.88%	832,588
Jan 16, 2025	39.07	39.73	38.95	39.73	39.73	3.22%	2,194,818
Jan 15, 2025	38.86	38.91	38.14	38.49	38.49	1.91%	1,273,892
Jan 14, 2025	37.21	38.00	36.79	37.77	37.77	1.37%	582,712
Jan 13, 2025	37.61	37.93	36.97	37.26	37.26	-1.06%	598,715
Jan 10, 2025	37.40	37.68	36.91	37.66	37.66	0.05%	660,642
Jan 8, 2025	37.75	38.12	37.55	37.64	37.64	-0.82%	692,246
Jan 7, 2025	38.16	38.44	37.67	37.95	37.95	1.99%	913,928
Jan 6, 2025	37.32	37.45	36.79	37.21	37.21	0.27%	571,383
Jan 3, 2025	37.41	37.79	36.96	37.11	37.11	-2.06%	610,857
Jan 2, 2025	36.71	37.92	36.67	37.89	37.89	3.30%	903,504
Dec 31, 2024	36.42	36.96	36.28	36.68	36.68	0.77%	637,650
Dec 30, 2024	36.35	36.62	35.95	36.40	36.40	-0.14%	490,385
Dec 27, 2024	36.35	36.63	36.04	36.45	36.45	0.14%	443,374
Dec 26, 2024	35.99	36.56	35.82	36.40	36.40	-0.49%	699,531
Dec 24, 2024	36.21	36.58	36.15	36.58	36.58	1.27%	169,120
Dec 23, 2024	35.99	36.21	35.66	36.12	36.12	0.06%	492,717
Dec 20, 2024	36.22	36.66	35.99	36.10	36.10	-1.31%	820,643
Dec 19, 2024	36.22	36.64	35.97	36.58	36.58	4.42%	1,106,815
Dec 18, 2024	36.61	36.72	34.88	35.03	35.03	-5.53%	1,460,140
Dec 17, 2024	36.85	37.65	36.52	37.08	37.08	1.84%	902,413
Dec 16, 2024	36.49	37.06	36.22	36.41	36.41	-0.27%	800,488
Dec 13, 2024	36.74	37.10	36.36	36.51	36.51	-0.65%	597,939
Dec 12, 2024	37.98	37.98	36.62	36.75	36.75	-3.57%	960,893
Dec 11, 2024	37.77	38.52	37.33	38.11	38.11	2.58%	1,067,786
Dec 10, 2024	37.57	37.72	36.85	37.15	37.15	0.41%	758,478
Dec 9, 2024	37.96	38.45	36.99	37.00	37.00	-2.22%	900,570
Dec 6, 2024	37.21	37.97	37.01	37.84	37.84	0.91%	1,035,913
Dec 5, 2024	37.82	38.00	37.40	37.50	37.50	1.05%	607,285
Dec 4, 2024	36.60	37.20	36.45	37.11	37.11	0.16%	1,024,945
Dec 3, 2024	37.94	37.94	36.93	37.05	37.05	-2.50%	891,799
Dec 2, 2024	38.57	38.74	37.93	38.00	38.00	-0.60%	906,442
Nov 29, 2024	37.75	38.52	37.53	38.23	38.23	0.08%	803,011
Nov 27, 2024	39.92	39.96	38.17	38.20	38.20	-4.50%	1,442,932
Nov 26, 2024	39.18	40.34	39.18	40.00	40.00	2.80%	2,361,933
Nov 25, 2024	39.13	39.17	38.14	38.91	38.91	-0.23%	1,078,113
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