NYSE : EMBJ
Embraer S.A. — Price history
Industrials · Aerospace & Defense · Brazil
Last price 73.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Embraer S.A. (EMBJ) closed at 75.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.78 | 76.94 | 74.78 | 75.32 | 1,213,688 | +2.62% |
| 2026-10-30 | 73.92 | 74.78 | 72.49 | 73.4 | 1,320,293 | -3.31% |
| 2026-10-29 | 73.45 | 76.11 | 72.915 | 75.91 | 1,589,628 | +5.27% |
| 2026-10-28 | 73.03 | 73.37 | 71.56 | 72.11 | 991,381 | -0.85% |
| 2026-10-27 | 72.28 | 73.21 | 71.345 | 72.73 | 1,251,477 | +2.34% |
| 2026-10-26 | 68.84 | 71.43 | 66.26 | 71.07 | 2,806,201 | +0.32% |
| 2026-10-23 | 68.63 | 71.18 | 68.164 | 70.84 | 1,657,120 | +2.36% |
| 2026-10-22 | 72.15 | 72.42 | 68.93 | 69.21 | 1,759,399 | -5.06% |
| 2026-10-21 | 72.705 | 73.44 | 72.19 | 72.9 | 989,497 | +0.73% |
| 2026-10-20 | 72.96 | 74.38 | 71.9 | 72.37 | 1,941,373 | -1.20% |
| 2026-10-19 | 72.84 | 73.97 | 72.79 | 73.25 | 931,116 | +1.26% |
| 2026-10-16 | 73.19 | 73.25 | 71.465 | 72.34 | 780,647 | +0.33% |
| 2026-10-15 | 70.31 | 73.15 | 69.64 | 72.1 | 1,681,191 | +0.85% |
| 2026-10-14 | 72.1 | 72.65 | 71.17 | 71.49 | 1,327,834 | -0.51% |
| 2026-10-13 | 71.44 | 72.65 | 71.31 | 71.86 | 2,339,736 | -0.17% |
| 2026-10-12 | 71.21 | 72.21 | 71.2 | 71.98 | 509,395 | +1.15% |
| 2026-10-09 | 71.67 | 71.78 | 70.62 | 71.16 | 3,359,958 | +0.23% |
| 2026-10-08 | 71 | 72.26 | 70.23 | 71 | 2,338,315 | -1.13% |
| 2026-10-07 | 74.24 | 74.29 | 71.25 | 71.81 | 1,845,317 | -4.51% |
| 2026-10-06 | 75.07 | 76.145 | 74.42 | 75.2 | 1,280,646 | -0.09% |
| 2026-10-05 | 77.185 | 78.895 | 74.64 | 75.27 | 1,593,275 | +0.08% |
| 2026-10-02 | 75.48 | 75.535 | 72.81 | 75.21 | 1,237,550 | +1.51% |
| 2026-10-01 | 74.89 | 75.92 | 73.13 | 74.09 | 1,169,523 | -1.63% |
| 2026-09-30 | 77.73 | 78.27 | 75.205 | 75.32 | 1,001,792 | -2.02% |
| 2026-09-29 | 76.99 | 77.69 | 76.525 | 76.87 | 1,338,046 | +0.44% |
| 2026-09-28 | 77.38 | 78.15 | 75.91 | 76.53 | 1,087,069 | -2.67% |
| 2026-09-25 | 75.83 | 78.7 | 75.285 | 78.63 | 1,465,056 | +2.92% |
| 2026-09-24 | 74.78 | 76.71 | 74.1 | 76.4 | 1,367,030 | +1.29% |
| 2026-09-23 | 76.5 | 77.348 | 75.35 | 75.43 | 1,440,577 | -1.79% |
| 2026-09-22 | 76.86 | 77.44 | 75.22 | 76.93 | 1,621,881 | -0.12% |
| 2026-09-21 | 75.75 | 77.365 | 74.55 | 77.02 | 995,640 | +2.60% |
| 2026-09-18 | 74.21 | 75.405 | 73.66 | 75.07 | 706,473 | +0.70% |
| 2026-09-17 | 75.17 | 75.41 | 73.81 | 74.55 | 874,979 | +0.73% |
| 2026-09-16 | 74.93 | 75.68 | 73.205 | 74.01 | 1,796,830 | -0.09% |
| 2026-09-15 | 75.06 | 75.645 | 72.81 | 74.08 | 1,428,855 | -1.23% |
| 2026-09-14 | 73.43 | 75.185 | 72.37 | 75 | 1,350,878 | -0.65% |
| 2026-09-11 | 76.1 | 76.51 | 75.01 | 75.49 | 757,160 | +0.99% |
| 2026-09-10 | 74.01 | 76.16 | 73.49 | 74.75 | 1,524,610 | +0.57% |
| 2026-09-09 | 73.99 | 75.66 | 73.99 | 74.33 | 940,308 | +0.57% |
| 2026-09-08 | 75.21 | 75.75 | 73.775 | 73.91 | 870,915 | +0.14% |
| 2026-09-04 | 73.42 | 74.585 | 73.295 | 73.81 | 831,687 | +0.27% |
| 2026-09-03 | 73.11 | 73.61 | 72.045 | 73.61 | 798,860 | +1.94% |
| 2026-09-02 | 72.14 | 73.62 | 71.96 | 72.21 | 1,044,006 | +0.70% |
| 2026-09-01 | 71.51 | 73.12 | 71.29 | 71.71 | 1,376,946 | +0.21% |
| 2026-08-31 | 73.44 | 73.62 | 71.47 | 71.56 | 1,387,970 | -1.35% |
| 2026-08-28 | 75.23 | 75.52 | 72.445 | 72.54 | 1,774,059 | -3.84% |
| 2026-08-27 | 75.31 | 75.82 | 74.59 | 75.44 | 642,082 | +0.23% |
| 2026-08-26 | 75.78 | 76.175 | 75.05 | 75.27 | 1,280,452 | +0.86% |
| 2026-08-25 | 76.87 | 76.87 | 74.44 | 74.63 | 1,476,992 | -2.14% |
| 2026-08-24 | 74.98 | 76.44 | 74.81 | 76.26 | 1,093,969 | +0.41% |
| 2026-08-21 | 76.23 | 77.19 | 75 | 75.95 | 871,792 | +1.16% |
| 2026-08-20 | 77.52 | 77.74 | 74.8 | 75.08 | 1,308,982 | -3.43% |
| 2026-08-19 | 78.97 | 79.53 | 77.5 | 77.75 | 1,449,604 | +0.87% |
| 2026-08-18 | 76.89 | 77.91 | 76.6 | 77.08 | 1,303,303 | -0.09% |
| 2026-08-17 | 76.5 | 77.435 | 75.75 | 77.15 | 1,239,346 | +2.35% |
| 2026-08-14 | 76.29 | 76.4 | 74.65 | 75.38 | 1,449,367 | +1.56% |
| 2026-08-13 | 74.31 | 74.57 | 73.74 | 74.22 | 1,106,505 | +0.35% |
| 2026-08-12 | 72.3 | 74.895 | 71.34 | 73.96 | 2,199,668 | +3.60% |
| 2026-08-11 | 74.62 | 75.46 | 71.115 | 71.39 | 1,962,380 | -3.27% |
| 2026-08-10 | 78.85 | 79.76 | 73.34 | 73.8 | 2,328,241 | +1.08% |
| 2026-08-07 | 73.02 | 73.24 | 72.11 | 73.01 | 1,234,860 | +1.50% |
| 2026-08-06 | 72.67 | 73.12 | 71.47 | 71.93 | 739,578 | -1.17% |
| 2026-08-05 | 71.75 | 73.245 | 71.725 | 72.78 | 1,250,814 | +3.20% |
| 2026-08-04 | 71.82 | 72.113 | 70.04 | 70.52 | 1,116,576 | -0.59% |
| 2026-08-03 | 70 | 71.44 | 69.89 | 70.94 | 1,255,852 | +3.82% |
| 2026-07-31 | 68.32 | 68.825 | 66.73 | 68.33 | 1,516,836 | +0.32% |
| 2026-07-30 | 67.99 | 68.14 | 67.03 | 68.11 | 1,383,690 | +0.67% |
| 2026-07-29 | 68.47 | 68.88 | 66.61 | 67.66 | 1,203,249 | -2.07% |
| 2026-07-28 | 68.03 | 69.35 | 67.29 | 69.09 | 1,210,705 | +1.62% |
| 2026-07-27 | 67.15 | 68.463 | 66.52 | 67.99 | 1,683,442 | +4.71% |
| 2026-07-24 | 65.73 | 66.01 | 64.61 | 64.93 | 1,031,930 | -0.82% |
| 2026-07-23 | 65.58 | 66.31 | 64.91 | 65.47 | 1,368,138 | -0.88% |
| 2026-07-22 | 65.93 | 67.05 | 65.38 | 66.05 | 583,801 | +0.89% |
| 2026-07-21 | 66.27 | 66.37 | 64.48 | 65.47 | 935,569 | -0.70% |
| 2026-07-20 | 64.93 | 66.02 | 64.5 | 65.93 | 694,571 | +2.87% |
| 2026-07-17 | 63.42 | 64.905 | 62.73 | 64.09 | 649,969 | -0.43% |
| 2026-07-16 | 63.99 | 65.445 | 63.61 | 64.37 | 909,334 | -0.82% |
| 2026-07-15 | 64.91 | 65.225 | 63.66 | 64.9 | 928,114 | -0.02% |
| 2026-07-14 | 65.15 | 65.66 | 64.78 | 64.91 | 601,917 | +0.67% |
| 2026-07-13 | 65.16 | 65.21 | 64.1 | 64.48 | 732,430 | -2.32% |
| 2026-07-10 | 66.7 | 66.88 | 65.62 | 66.01 | 726,875 | +0.72% |
| 2026-07-09 | 64.01 | 65.94 | 64 | 65.54 | 948,035 | +3.34% |
| 2026-07-08 | 64.54 | 64.65 | 62.84 | 63.42 | 984,385 | -3.87% |
| 2026-07-07 | 66.58 | 66.89 | 64.755 | 65.97 | 828,690 | -1.89% |
| 2026-07-06 | 65.5 | 67.56 | 65.185 | 67.24 | 989,571 | +4.88% |
| 2026-07-02 | 63.51 | 64.74 | 63.191 | 64.11 | 545,710 | +1.93% |
| 2026-07-01 | 63.8 | 64.17 | 63.04 | 63.05 | 579,854 | -1.18% |
| 2026-06-30 | 61.27 | 64.04 | 61.15 | 63.8 | 1,442,071 | +2.65% |
| 2026-06-29 | 63.11 | 63.11 | 61.4 | 62.15 | 689,304 | -2.51% |
| 2026-06-26 | 62.13 | 63.84 | 61.87 | 63.75 | 2,158,749 | +1.51% |
| 2026-06-25 | 62.45 | 64.16 | 62.43 | 62.8 | 932,189 | +1.83% |
| 2026-06-24 | 61.58 | 62.235 | 60.96 | 61.67 | 934,601 | +0.97% |
| 2026-06-23 | 59.72 | 61.09 | 59.621 | 61.08 | 856,477 | +0.20% |
| 2026-06-22 | 60.84 | 61.5 | 60.33 | 60.96 | 748,654 | +0.43% |
| 2026-06-18 | 62.565 | 62.93 | 60.59 | 60.7 | 1,196,676 | -0.99% |
| 2026-06-17 | 60.86 | 63.37 | 60.86 | 61.31 | 2,075,764 | +2.32% |
| 2026-06-16 | 61.72 | 61.845 | 59.715 | 59.92 | 1,048,335 | -2.57% |
| 2026-06-15 | 61.58 | 62.49 | 61.1 | 61.5 | 3,072,432 | +6.40% |
| 2026-06-12 | 56.45 | 58.05 | 56.4 | 57.8 | 1,265,157 | +3.03% |
| 2026-06-11 | 53.94 | 56.44 | 53.56 | 56.1 | 1,250,273 | +4.24% |
| 2026-06-10 | 55.76 | 56.12 | 53.63 | 53.82 | 1,173,354 | -4.40% |
| 2026-06-09 | 57.13 | 57.84 | 54.93 | 56.3 | 1,266,033 | -0.42% |
| 2026-06-08 | 57.33 | 57.81 | 56.44 | 56.54 | 923,170 | -0.25% |
| 2026-06-05 | 56.35 | 58.03 | 56.18 | 56.68 | 1,478,440 | +0.30% |
| 2026-06-04 | 55.8 | 56.68 | 55.525 | 56.51 | 987,920 | +2.37% |
| 2026-06-03 | 56.07 | 56.12 | 54.71 | 55.2 | 2,380,354 | -3.61% |
| 2026-06-02 | 56.62 | 58.36 | 56.444 | 57.27 | 1,189,774 | +0.54% |
| 2026-06-01 | 57.02 | 57.72 | 56.65 | 56.96 | 1,425,811 | -1.37% |
| 2026-05-29 | 57.76 | 58.63 | 56.605 | 57.75 | 1,717,533 | -1.11% |
| 2026-05-28 | 58.36 | 59.02 | 57.57 | 58.4 | 1,044,915 | +0.57% |
| 2026-05-27 | 58.59 | 59.065 | 57.44 | 58.07 | 1,334,835 | +0.29% |
| 2026-05-26 | 57.4 | 58.6 | 56.957 | 57.9 | 1,336,528 | +0.56% |
| 2026-05-22 | 56.61 | 58.45 | 56.22 | 57.58 | 1,459,087 | +1.88% |
| 2026-05-21 | 55.56 | 57.19 | 55.24 | 56.52 | 1,675,401 | +0.07% |
| 2026-05-20 | 55.28 | 56.65 | 54.61 | 56.48 | 2,629,418 | +3.98% |
| 2026-05-19 | 55.49 | 55.61 | 53.91 | 54.32 | 2,704,118 | -3.67% |
| 2026-05-18 | 56.52 | 57.35 | 55.47 | 56.39 | 2,576,250 | +1.13% |
| 2026-05-15 | 57.34 | 57.69 | 55.74 | 55.76 | 2,393,176 | -5.03% |
| 2026-05-14 | 59 | 59.125 | 57.56 | 58.72 | 1,164,691 | +0.79% |
| 2026-05-13 | 58.53 | 59.94 | 57.5 | 58.26 | 1,952,461 | -2.84% |