Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	51.81	53.40	51.45	52.33	52.33	2.61%	2,019,295
Mar 13, 2025	50.55	51.44	50.13	51.00	51.00	0.79%	1,650,095
Mar 12, 2025	50.25	51.06	49.93	50.60	50.60	0.02%	2,080,408
Mar 11, 2025	50.36	51.10	49.94	50.59	50.59	-0.80%	1,843,242
Mar 10, 2025	50.74	51.73	50.70	51.00	51.00	-0.04%	1,854,031
Mar 7, 2025	51.13	51.73	50.46	51.02	51.02	-1.60%	2,484,430
Mar 6, 2025	52.50	53.19	51.45	51.85	51.85	-1.95%	3,104,716
Mar 5, 2025	49.99	52.92	49.99	52.88	52.88	6.01%	3,305,069
Mar 4, 2025	49.46	50.43	48.30	49.88	49.88	-0.14%	2,305,157
Mar 3, 2025	48.40	52.00	48.31	49.95	49.95	4.83%	4,251,023
Feb 28, 2025	46.74	47.70	46.54	47.65	47.65	0.32%	3,041,564
Feb 27, 2025	43.50	48.40	43.47	47.50	47.50	10.75%	6,887,685
Feb 26, 2025	42.75	43.33	42.23	42.89	42.89	1.73%	2,995,577
Feb 25, 2025	43.29	43.48	41.95	42.16	42.16	1.52%	2,222,368
Feb 24, 2025	41.43	41.68	40.33	41.53	41.53	0.70%	1,280,776
Feb 21, 2025	42.81	42.91	40.99	41.24	41.24	-4.27%	1,472,863
Feb 20, 2025	42.74	43.25	42.71	43.08	43.08	0.77%	848,516
Feb 19, 2025	42.48	42.97	42.27	42.75	42.75	0.38%	973,038
Feb 18, 2025	42.25	42.74	41.95	42.59	42.59	0.90%	955,159
Feb 14, 2025	42.31	42.70	42.08	42.21	42.21	0.12%	1,372,651
Feb 13, 2025	41.06	42.16	41.02	42.16	42.16	1.76%	1,092,368
Feb 12, 2025	41.16	41.56	41.02	41.43	41.43	-0.86%	886,122
Feb 11, 2025	42.00	42.15	41.39	41.79	41.79	-0.67%	1,257,352
Feb 10, 2025	43.01	43.07	42.04	42.07	42.07	-2.19%	878,327
Feb 7, 2025	44.83	45.09	42.83	43.01	43.01	-3.67%	1,538,710
Feb 6, 2025	44.86	45.21	44.13	44.65	44.65	-2.43%	1,937,735
Feb 5, 2025	43.31	46.10	43.07	45.76	45.76	14.83%	3,509,853
Feb 4, 2025	40.50	41.13	39.72	39.85	39.85	-2.11%	1,149,410
Feb 3, 2025	39.75	40.94	39.27	40.71	40.71	-0.63%	1,533,961
Jan 31, 2025	41.21	41.45	40.83	40.97	40.97	0.02%	977,033
Jan 30, 2025	40.28	41.14	40.19	40.96	40.96	1.56%	821,546
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