Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	47.52	47.96	46.64	47.82	47.82	0.91%	833,123
Jun 10, 2025	48.36	48.49	47.29	47.39	47.39	-2.03%	930,578
Jun 9, 2025	47.31	48.82	47.06	48.37	48.37	4.00%	1,277,248
Jun 6, 2025	47.76	47.78	46.26	46.51	46.51	-2.45%	1,025,822
Jun 5, 2025	47.84	48.32	47.25	47.68	47.68	-0.33%	1,023,350
Jun 4, 2025	47.05	48.80	47.05	47.84	47.84	4.09%	1,348,893
Jun 3, 2025	46.39	46.85	45.96	45.96	45.96	-0.24%	1,045,154
Jun 2, 2025	46.52	46.61	45.90	46.07	46.07	0.17%	1,009,038
May 30, 2025	46.60	46.63	45.20	45.99	45.99	-1.90%	1,761,194
May 29, 2025	47.37	47.37	46.37	46.88	46.88	-	858,572
May 28, 2025	48.19	48.43	46.71	46.88	46.88	-3.50%	1,031,017
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