Embraer S.A. (BCBA:EMBJ)
Argentina
· Delayed Price · Currency is ARS 97,400
-6,000 (-5.80%)
At close: Mar 5, 2026
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 102,025.00 | 102,150.00 | 97,025.00 | 97,275.00 | 97,275.00 | -5.92% | 3,083 |
| Mar 4, 2026 | 104,050.00 | 104,050.00 | 103,150.00 | 103,400.00 | 103,400.00 | - | 220 |
| Mar 3, 2026 | 102,175.00 | 103,750.00 | 100,175.00 | 103,400.00 | 103,400.00 | -2.34% | 3,625 |
| Mar 2, 2026 | 101,775.00 | 106,175.00 | 101,525.00 | 105,875.00 | 105,875.00 | 0.02% | 470 |
| Feb 27, 2026 | 107,025.00 | 107,350.00 | 105,400.00 | 105,850.00 | 105,850.00 | -2.22% | 142 |
| Feb 26, 2026 | 107,300.00 | 108,375.00 | 105,425.00 | 108,250.00 | 108,250.00 | 2.15% | 236 |
| Feb 25, 2026 | 105,900.00 | 106,275.00 | 103,750.00 | 105,975.00 | 105,975.00 | 0.14% | 295 |
| Feb 24, 2026 | 105,225.00 | 106,450.00 | 105,225.00 | 105,825.00 | 105,825.00 | 1.34% | 51 |
| Feb 23, 2026 | 106,125.00 | 107,300.00 | 104,200.00 | 104,425.00 | 104,425.00 | -3.20% | 1,558 |
| Feb 20, 2026 | 104,250.00 | 107,950.00 | 104,250.00 | 107,875.00 | 107,875.00 | 3.20% | 1,205 |
| Feb 19, 2026 | 104,750.00 | 105,050.00 | 103,375.00 | 104,525.00 | 104,525.00 | -0.64% | 994 |
| Feb 18, 2026 | 107,525.00 | 107,525.00 | 105,000.00 | 105,200.00 | 105,200.00 | 0.41% | 566 |
| Feb 13, 2026 | 105,050.00 | 106,425.00 | 104,500.00 | 104,775.00 | 104,775.00 | -0.76% | 267 |
| Feb 12, 2026 | 105,925.00 | 107,225.00 | 105,325.00 | 105,575.00 | 105,575.00 | -1.61% | 208 |
| Feb 11, 2026 | 107,075.00 | 107,625.00 | 105,000.00 | 107,300.00 | 107,300.00 | 0.56% | 266 |
| Feb 10, 2026 | 106,850.00 | 106,850.00 | 105,400.00 | 106,700.00 | 106,700.00 | -0.33% | 150 |
| Feb 9, 2026 | 106,525.00 | 107,750.00 | 106,200.00 | 107,050.00 | 107,050.00 | 2.42% | 903 |
| Feb 6, 2026 | 106,075.00 | 106,075.00 | 103,700.00 | 104,525.00 | 104,525.00 | -1.39% | 1,666 |
| Feb 5, 2026 | 104,200.00 | 106,425.00 | 103,625.00 | 106,000.00 | 106,000.00 | 1.65% | 154 |
| Feb 4, 2026 | 108,850.00 | 109,500.00 | 102,875.00 | 104,275.00 | 104,275.00 | -4.09% | 423 |
| Feb 3, 2026 | 111,725.00 | 111,750.00 | 108,350.00 | 108,725.00 | 108,725.00 | -0.71% | 293 |
| Feb 2, 2026 | 111,100.00 | 111,100.00 | 109,400.00 | 109,500.00 | 109,500.00 | -1.97% | 244 |
| Jan 30, 2026 | 112,000.00 | 112,300.00 | 110,250.00 | 111,700.00 | 111,700.00 | -1.28% | 556 |
| Jan 29, 2026 | 115,600.00 | 116,600.00 | 112,850.00 | 113,150.00 | 113,150.00 | -2.06% | 456 |
| Jan 28, 2026 | 121,800.00 | 121,825.00 | 114,025.00 | 115,525.00 | 115,525.00 | -4.47% | 1,042 |
| Jan 27, 2026 | 122,050.00 | 122,275.00 | 119,950.00 | 120,925.00 | 120,925.00 | 3.16% | 1,394 |
| Jan 26, 2026 | 119,825.00 | 119,950.00 | 117,175.00 | 117,225.00 | 117,225.00 | -1.18% | 530 |
| Jan 23, 2026 | 117,900.00 | 118,750.00 | 116,650.00 | 118,625.00 | 118,625.00 | 0.68% | 1,648 |
| Jan 22, 2026 | 115,000.00 | 118,300.00 | 114,975.00 | 117,825.00 | 117,825.00 | 4.18% | 871 |
| Jan 21, 2026 | 112,500.00 | 113,125.00 | 111,600.00 | 113,100.00 | 113,100.00 | 1.25% | 104 |
| Jan 20, 2026 | 111,225.00 | 112,400.00 | 111,100.00 | 111,700.00 | 111,700.00 | -2.83% | 393 |
| Jan 19, 2026 | 112,500.00 | 115,000.00 | 110,000.00 | 114,950.00 | 114,950.00 | 2.91% | 161 |
| Jan 16, 2026 | 110,250.00 | 112,000.00 | 110,175.00 | 111,700.00 | 111,700.00 | 0.27% | 112 |
| Jan 15, 2026 | 110,000.00 | 111,450.00 | 108,625.00 | 111,400.00 | 111,400.00 | 3.05% | 275 |
| Jan 14, 2026 | 110,300.00 | 110,550.00 | 107,900.00 | 108,100.00 | 108,100.00 | -1.97% | 362 |
| Jan 13, 2026 | 110,350.00 | 110,875.00 | 109,525.00 | 110,275.00 | 110,275.00 | -1.41% | 113 |
| Jan 12, 2026 | 109,425.00 | 111,850.00 | 109,425.00 | 111,850.00 | 111,850.00 | 2.22% | 276 |
| Jan 9, 2026 | 108,475.00 | 109,875.00 | 108,475.00 | 109,425.00 | 109,425.00 | 1.89% | 43 |
| Jan 8, 2026 | 106,850.00 | 110,575.00 | 106,850.00 | 107,400.00 | 107,400.00 | 0.56% | 278 |
| Jan 7, 2026 | 106,350.00 | 108,450.00 | 106,325.00 | 106,800.00 | 106,800.00 | 0.64% | 1,230 |
| Jan 6, 2026 | 106,450.00 | 106,450.00 | 104,750.00 | 106,125.00 | 106,125.00 | 1.05% | 269 |
| Jan 5, 2026 | 101,075.00 | 105,800.00 | 101,075.00 | 105,025.00 | 105,025.00 | 5.03% | 1,146 |
| Jan 2, 2026 | 99,250.00 | 100,600.00 | 99,175.00 | 100,000.00 | 100,000.00 | 1.37% | 72 |
| Dec 30, 2025 | 99,150.00 | 100,275.00 | 98,500.00 | 98,650.00 | 98,650.00 | 0.64% | 372 |
| Dec 29, 2025 | 98,500.00 | 98,725.00 | 97,750.00 | 98,025.00 | 98,025.00 | -0.38% | 575 |
| Dec 26, 2025 | 99,800.00 | 99,800.00 | 98,400.00 | 98,400.00 | 98,400.00 | -0.10% | 9 |
| Dec 24, 2025 | 98,575.00 | 98,575.00 | 98,500.00 | 98,500.00 | 98,500.00 | -1.03% | 9 |
| Dec 23, 2025 | 100,000.00 | 101,025.00 | 99,450.00 | 99,525.00 | 99,525.00 | 0.43% | 700 |
| Dec 22, 2025 | 98,675.00 | 99,325.00 | 97,725.00 | 99,100.00 | 99,100.00 | 1.02% | 192 |
| Dec 19, 2025 | 98,350.00 | 99,500.00 | 98,025.00 | 98,100.00 | 98,100.00 | 0.23% | 85 |
| Dec 18, 2025 | 97,100.00 | 99,575.00 | 97,100.00 | 97,875.00 | 97,182.01 | 0.41% | 184 |
| Dec 17, 2025 | 100,225.00 | 100,225.00 | 97,350.00 | 97,475.00 | 96,784.84 | -2.79% | 157 |
| Dec 16, 2025 | 99,975.00 | 101,000.00 | 98,375.00 | 100,275.00 | 99,565.02 | 1.91% | 380 |
| Dec 15, 2025 | 98,900.00 | 99,275.00 | 98,400.00 | 98,400.00 | 97,703.29 | 0.46% | 305 |
| Dec 12, 2025 | 98,925.00 | 99,200.00 | 96,950.00 | 97,950.00 | 97,256.48 | 0.38% | 424 |
| Dec 11, 2025 | 96,575.00 | 98,000.00 | 95,450.00 | 97,575.00 | 96,884.13 | -1.19% | 158 |
| Dec 10, 2025 | 97,000.00 | 98,800.00 | 97,000.00 | 98,750.00 | 98,050.81 | -0.23% | 160 |
| Dec 9, 2025 | 93,575.00 | 99,100.00 | 93,575.00 | 98,975.00 | 98,274.22 | 5.88% | 396 |
| Dec 5, 2025 | 96,450.00 | 96,575.00 | 91,450.00 | 93,475.00 | 92,813.16 | -3.39% | 410 |
| Dec 4, 2025 | 98,850.00 | 100,350.00 | 96,075.00 | 96,750.00 | 96,064.97 | -1.50% | 947 |
| Dec 3, 2025 | 96,500.00 | 98,550.00 | 95,900.00 | 98,225.00 | 97,529.53 | 0.69% | 346 |
| Dec 2, 2025 | 94,950.00 | 98,175.00 | 94,950.00 | 97,550.00 | 96,859.31 | 4.56% | 85 |
| Dec 1, 2025 | 95,925.00 | 95,925.00 | 93,100.00 | 93,300.00 | 92,639.40 | -2.74% | 512 |
| Nov 28, 2025 | 94,500.00 | 95,950.00 | 94,500.00 | 95,925.00 | 95,245.81 | 5.30% | 189 |
| Nov 27, 2025 | 96,200.00 | 96,200.00 | 91,100.00 | 91,100.00 | 90,454.98 | -4.58% | 29 |
| Nov 26, 2025 | 93,275.00 | 95,825.00 | 93,275.00 | 95,475.00 | 94,799.00 | 2.06% | 434 |
| Nov 25, 2025 | 92,525.00 | 93,675.00 | 90,975.00 | 93,550.00 | 92,887.63 | 1.11% | 992 |
| Nov 21, 2025 | 93,425.00 | 93,425.00 | 91,775.00 | 92,525.00 | 91,869.89 | 0.63% | 113 |
| Nov 20, 2025 | 95,900.00 | 96,125.00 | 91,200.00 | 91,950.00 | 91,298.96 | -3.72% | 928 |
| Nov 19, 2025 | 93,500.00 | 95,500.00 | 92,625.00 | 95,500.00 | 94,823.82 | 1.70% | 1,156 |
| Nov 18, 2025 | 93,150.00 | 94,050.00 | 92,700.00 | 93,900.00 | 93,235.15 | -0.08% | 191 |
| Nov 17, 2025 | 94,350.00 | 95,200.00 | 93,850.00 | 93,975.00 | 93,309.62 | 0.53% | 379 |
| Nov 14, 2025 | 92,900.00 | 93,550.00 | 92,850.00 | 93,475.00 | 92,813.16 | -0.11% | 141 |
| Nov 13, 2025 | 95,200.00 | 95,200.00 | 93,150.00 | 93,575.00 | 92,912.45 | -0.29% | 264 |
| Nov 12, 2025 | 96,000.00 | 96,000.00 | 92,775.00 | 93,850.00 | 93,185.51 | -3.00% | 415 |
| Nov 11, 2025 | 97,250.00 | 97,875.00 | 96,175.00 | 96,750.00 | 96,064.97 | 0.05% | 122 |
| Nov 10, 2025 | 95,950.00 | 97,050.00 | 95,950.00 | 96,700.00 | 96,015.33 | 0.81% | 104 |
| Nov 7, 2025 | 96,700.00 | 97,100.00 | 95,450.00 | 95,925.00 | 95,245.81 | 0.34% | 244 |
| Nov 6, 2025 | 98,325.00 | 98,325.00 | 95,500.00 | 95,600.00 | 94,923.12 | -1.82% | 27 |
| Nov 5, 2025 | 94,250.00 | 97,450.00 | 94,200.00 | 97,375.00 | 96,685.55 | 4.56% | 398 |
| Nov 4, 2025 | 96,975.00 | 97,775.00 | 92,900.00 | 93,125.00 | 92,465.64 | -2.46% | 839 |
| Nov 3, 2025 | 97,325.00 | 97,325.00 | 95,475.00 | 95,475.00 | 94,799.00 | -1.67% | 171 |
| Oct 31, 2025 | 96,775.00 | 97,475.00 | 96,100.00 | 97,100.00 | 96,412.50 | -0.03% | 351 |
| Oct 30, 2025 | 97,225.00 | 97,625.00 | 96,550.00 | 97,125.00 | 96,437.32 | -0.64% | 302 |
| Oct 29, 2025 | 99,975.00 | 99,975.00 | 97,200.00 | 97,750.00 | 97,057.89 | -2.25% | 489 |
| Oct 28, 2025 | 96,000.00 | 100,000.00 | 96,000.00 | 100,000.00 | 99,291.96 | 6.27% | 625 |
| Oct 27, 2025 | 90,650.00 | 94,600.00 | 89,425.00 | 94,100.00 | 93,433.74 | -6.13% | 564 |
| Oct 24, 2025 | 99,675.00 | 100,775.00 | 98,825.00 | 100,250.00 | 99,540.19 | 0.70% | 907 |
| Oct 23, 2025 | 102,225.00 | 102,225.00 | 99,325.00 | 99,550.00 | 98,845.15 | -1.82% | 2,220 |
| Oct 22, 2025 | 102,500.00 | 102,650.00 | 99,675.00 | 101,400.00 | 100,682.05 | -1.34% | 3,724 |
| Oct 21, 2025 | 94,975.00 | 102,875.00 | 94,350.00 | 102,775.00 | 102,047.31 | 8.01% | 1,875 |
| Oct 20, 2025 | 92,500.00 | 95,300.00 | 92,175.00 | 95,150.00 | 94,476.30 | 3.09% | 317 |
| Oct 17, 2025 | 88,250.00 | 92,600.00 | 88,100.00 | 92,300.00 | 91,646.48 | 4.15% | 468 |
| Oct 16, 2025 | 86,075.00 | 89,000.00 | 86,075.00 | 88,625.00 | 87,997.50 | 2.55% | 328 |
| Oct 15, 2025 | 87,875.00 | 88,925.00 | 84,325.00 | 86,425.00 | 85,813.08 | -2.65% | 704 |
| Oct 14, 2025 | 83,750.00 | 89,125.00 | 82,450.00 | 88,775.00 | 88,146.44 | 7.25% | 1,714 |
| Oct 13, 2025 | 79,700.00 | 83,250.00 | 79,200.00 | 82,775.00 | 82,188.92 | -1.40% | 485 |
| Oct 9, 2025 | 89,900.00 | 89,900.00 | 83,650.00 | 83,950.00 | 83,355.60 | -6.70% | 549 |
| Oct 8, 2025 | 90,725.00 | 90,800.00 | 89,325.00 | 89,975.00 | 89,337.94 | -0.25% | 393 |
| Oct 7, 2025 | 88,575.00 | 90,325.00 | 88,000.00 | 90,200.00 | 89,561.35 | 0.84% | 385 |