Embraer S.A. (BCBA:EMBJ)
Argentina
· Delayed Price · Currency is ARS 95,050
-750 (-0.78%)
At close: Apr 28, 2026
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 94,225.00 | 96,025.00 | 94,225.00 | 95,800.00 | 95,800.00 | 2.51% | 363 |
| Apr 24, 2026 | 93,675.00 | 93,750.00 | 92,725.00 | 93,450.00 | 93,450.00 | 0.38% | 416 |
| Apr 23, 2026 | 94,750.00 | 95,050.00 | 92,925.00 | 93,100.00 | 93,100.00 | -1.51% | 703 |
| Apr 22, 2026 | 96,500.00 | 96,500.00 | 94,425.00 | 94,525.00 | 94,525.00 | -1.89% | 843 |
| Apr 21, 2026 | 100,075.00 | 100,600.00 | 96,100.00 | 96,350.00 | 96,350.00 | -3.29% | 643 |
| Apr 20, 2026 | 99,350.00 | 100,225.00 | 98,900.00 | 99,625.00 | 99,625.00 | 0.28% | 58 |
| Apr 17, 2026 | 99,600.00 | 101,850.00 | 99,200.00 | 99,350.00 | 99,350.00 | 3.36% | 1,177 |
| Apr 16, 2026 | 98,700.00 | 98,700.00 | 94,250.00 | 96,125.00 | 96,125.00 | -3.15% | 1,308 |
| Apr 15, 2026 | 103,150.00 | 103,475.00 | 98,925.00 | 99,250.00 | 99,250.00 | -2.84% | 459 |
| Apr 14, 2026 | 102,775.00 | 104,375.00 | 101,925.00 | 102,150.00 | 102,150.00 | -0.22% | 3,204 |
| Apr 13, 2026 | 100,900.00 | 102,925.00 | 100,475.00 | 102,375.00 | 102,375.00 | 0.69% | 644 |
| Apr 10, 2026 | 100,975.00 | 101,850.00 | 99,800.00 | 101,675.00 | 101,675.00 | 1.88% | 1,357 |
| Apr 9, 2026 | 98,825.00 | 100,925.00 | 98,225.00 | 99,800.00 | 99,800.00 | 1.14% | 1,541 |
| Apr 8, 2026 | 98,050.00 | 100,350.00 | 97,625.00 | 98,675.00 | 98,675.00 | 5.65% | 3,153 |
| Apr 7, 2026 | 92,775.00 | 93,775.00 | 92,375.00 | 93,400.00 | 93,400.00 | -0.88% | 1,173 |
| Apr 6, 2026 | 94,000.00 | 94,500.00 | 92,600.00 | 94,225.00 | 94,225.00 | 1.48% | 510 |
| Apr 1, 2026 | 90,250.00 | 94,400.00 | 90,250.00 | 92,850.00 | 92,850.00 | 6.21% | 1,963 |
| Mar 31, 2026 | 83,500.00 | 87,650.00 | 83,500.00 | 87,425.00 | 87,425.00 | 6.16% | 1,544 |
| Mar 30, 2026 | 82,850.00 | 83,100.00 | 81,250.00 | 82,350.00 | 82,350.00 | -0.21% | 1,274 |
| Mar 27, 2026 | 82,000.00 | 83,850.00 | 81,625.00 | 82,525.00 | 82,525.00 | -0.03% | 858 |
| Mar 26, 2026 | 83,075.00 | 83,575.00 | 81,775.00 | 82,550.00 | 82,550.00 | -3.51% | 2,459 |
| Mar 25, 2026 | 87,575.00 | 87,900.00 | 85,250.00 | 85,550.00 | 85,550.00 | -0.35% | 405 |
| Mar 23, 2026 | 82,525.00 | 87,075.00 | 82,525.00 | 85,850.00 | 85,850.00 | 6.68% | 925 |
| Mar 20, 2026 | 84,475.00 | 84,475.00 | 79,900.00 | 80,475.00 | 80,475.00 | -5.52% | 3,303 |
| Mar 19, 2026 | 83,000.00 | 85,350.00 | 82,675.00 | 85,175.00 | 85,175.00 | -1.39% | 1,239 |
| Mar 18, 2026 | 86,750.00 | 87,425.00 | 86,000.00 | 86,375.00 | 86,375.00 | 0.29% | 1,322 |
| Mar 17, 2026 | 87,650.00 | 87,750.00 | 85,375.00 | 86,125.00 | 86,125.00 | -0.78% | 989 |
| Mar 16, 2026 | 85,000.00 | 87,875.00 | 85,000.00 | 86,800.00 | 86,800.00 | 6.14% | 1,619 |
| Mar 13, 2026 | 82,050.00 | 83,950.00 | 80,875.00 | 81,775.00 | 81,775.00 | -1.39% | 3,244 |
| Mar 12, 2026 | 93,350.00 | 93,350.00 | 82,575.00 | 82,925.00 | 82,925.00 | -12.71% | 2,959 |
| Mar 11, 2026 | 95,800.00 | 96,600.00 | 94,225.00 | 95,000.00 | 95,000.00 | -1.04% | 236 |
| Mar 10, 2026 | 94,825.00 | 98,675.00 | 94,325.00 | 96,000.00 | 96,000.00 | 1.37% | 4,457 |
| Mar 9, 2026 | 90,000.00 | 94,900.00 | 88,500.00 | 94,700.00 | 94,700.00 | 4.53% | 1,303 |
| Mar 6, 2026 | 95,675.00 | 96,250.00 | 90,300.00 | 90,600.00 | 90,600.00 | -6.86% | 10,467 |
| 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 |