Embraer S.A. (BVMF:EMBJ3)
Brazil
· Delayed Price · Currency is BRL 87.16
-5.28 (-5.71%)
At close: Mar 5, 2026
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.20 | 92.30 | 86.82 | 87.16 | 87.16 | -5.71% | 5,912,300 |
| Mar 4, 2026 | 92.27 | 92.74 | 91.01 | 92.44 | 92.44 | 0.80% | 2,757,000 |
| Mar 3, 2026 | 91.68 | 92.50 | 89.80 | 91.71 | 91.71 | -1.28% | 5,812,500 |
| Mar 2, 2026 | 91.58 | 93.70 | 89.90 | 92.90 | 92.90 | 0.52% | 4,115,300 |
| Feb 27, 2026 | 93.45 | 93.45 | 91.84 | 92.42 | 92.42 | -2.06% | 4,493,900 |
| Feb 26, 2026 | 93.04 | 94.36 | 91.28 | 94.36 | 94.36 | 2.03% | 3,191,600 |
| Feb 25, 2026 | 94.59 | 94.71 | 91.45 | 92.48 | 92.48 | -1.93% | 2,796,900 |
| Feb 24, 2026 | 94.29 | 95.49 | 93.00 | 94.30 | 94.30 | 0.81% | 3,657,300 |
| Feb 23, 2026 | 96.00 | 96.00 | 93.33 | 93.54 | 93.54 | -2.27% | 3,778,300 |
| Feb 20, 2026 | 94.95 | 96.70 | 93.08 | 95.71 | 95.71 | 1.14% | 4,569,600 |
| Feb 19, 2026 | 94.50 | 94.84 | 92.98 | 94.63 | 94.63 | 0.32% | 2,498,700 |
| Feb 18, 2026 | 94.74 | 95.37 | 93.73 | 94.33 | 94.33 | 1.60% | 4,680,200 |
| Feb 13, 2026 | 93.40 | 94.49 | 92.30 | 92.84 | 92.84 | -0.60% | 3,006,400 |
| Feb 12, 2026 | 92.49 | 94.50 | 92.25 | 93.40 | 93.40 | 0.03% | 3,305,000 |
| Feb 11, 2026 | 94.94 | 94.95 | 92.50 | 93.37 | 93.37 | -0.60% | 4,022,000 |
| Feb 10, 2026 | 94.22 | 94.65 | 93.10 | 93.93 | 93.93 | -0.09% | 1,883,900 |
| Feb 9, 2026 | 92.80 | 94.34 | 91.77 | 94.01 | 94.01 | 2.46% | 2,944,400 |
| Feb 6, 2026 | 91.95 | 92.47 | 90.13 | 91.75 | 91.75 | -0.05% | 3,783,800 |
| Feb 5, 2026 | 92.56 | 92.90 | 89.90 | 91.80 | 91.80 | -0.40% | 5,023,500 |
| Feb 4, 2026 | 95.75 | 96.06 | 90.42 | 92.17 | 92.17 | -3.74% | 5,624,200 |
| Feb 3, 2026 | 98.31 | 98.50 | 95.01 | 95.75 | 95.75 | -1.53% | 4,182,900 |
| Feb 2, 2026 | 98.05 | 98.67 | 96.00 | 97.24 | 97.24 | 0.30% | 4,980,100 |
| Jan 30, 2026 | 97.38 | 97.90 | 96.03 | 96.95 | 96.95 | -0.42% | 4,297,900 |
| Jan 29, 2026 | 100.55 | 100.88 | 96.92 | 97.36 | 97.36 | -2.42% | 4,078,600 |
| Jan 28, 2026 | 104.50 | 104.79 | 97.53 | 99.77 | 99.77 | -3.53% | 7,191,800 |
| Jan 27, 2026 | 103.59 | 105.50 | 103.14 | 103.42 | 103.42 | 1.00% | 4,624,900 |
| Jan 26, 2026 | 105.04 | 105.04 | 101.50 | 102.40 | 102.40 | -1.50% | 3,949,500 |
| Jan 23, 2026 | 103.41 | 104.76 | 102.31 | 103.96 | 103.96 | 0.97% | 3,799,700 |
| Jan 22, 2026 | 100.11 | 103.56 | 100.11 | 102.96 | 102.96 | 3.28% | 5,771,800 |
| Jan 21, 2026 | 99.45 | 99.88 | 97.66 | 99.69 | 99.69 | 1.10% | 3,857,500 |
| Jan 20, 2026 | 99.05 | 99.68 | 98.21 | 98.61 | 98.61 | -0.72% | 2,677,200 |
| Jan 19, 2026 | 99.60 | 100.29 | 98.94 | 99.33 | 99.33 | 0.03% | 1,772,800 |
| Jan 16, 2026 | 99.30 | 99.42 | 97.62 | 99.30 | 99.30 | 0.33% | 4,610,900 |
| Jan 15, 2026 | 97.40 | 99.22 | 96.11 | 98.97 | 98.97 | 2.79% | 4,012,600 |
| Jan 14, 2026 | 97.15 | 97.41 | 95.60 | 96.28 | 96.28 | -0.83% | 3,520,300 |
| Jan 13, 2026 | 97.86 | 97.86 | 96.21 | 97.09 | 97.09 | -0.86% | 2,568,700 |
| Jan 12, 2026 | 95.89 | 98.17 | 95.49 | 97.93 | 97.93 | 2.17% | 2,818,200 |
| Jan 9, 2026 | 95.07 | 96.01 | 94.36 | 95.85 | 95.85 | 1.06% | 2,026,600 |
| Jan 8, 2026 | 94.14 | 97.35 | 93.73 | 94.84 | 94.84 | 0.99% | 5,081,600 |
| Jan 7, 2026 | 93.61 | 95.45 | 92.65 | 93.91 | 93.91 | 0.89% | 3,236,700 |
| Jan 6, 2026 | 92.91 | 93.61 | 91.45 | 93.08 | 93.08 | 0.20% | 4,897,500 |
| Jan 5, 2026 | 89.01 | 92.99 | 89.01 | 92.89 | 92.89 | 4.85% | 5,419,800 |
| Jan 2, 2026 | 89.10 | 89.38 | 87.69 | 88.59 | 88.59 | -0.01% | 2,232,500 |
| Dec 30, 2025 | 89.53 | 90.69 | 88.60 | 88.60 | 88.60 | -1.45% | 1,599,700 |
| Dec 29, 2025 | 89.56 | 89.90 | 89.01 | 89.90 | 89.90 | 0.78% | 1,851,300 |
| Dec 26, 2025 | 89.79 | 89.88 | 88.56 | 89.20 | 89.20 | -0.78% | 1,620,500 |
| Dec 23, 2025 | 89.21 | 91.14 | 89.20 | 89.90 | 89.90 | 0.45% | 4,118,600 |
| Dec 22, 2025 | 88.61 | 90.09 | 87.86 | 89.50 | 89.50 | 1.68% | 4,103,100 |
| Dec 19, 2025 | 86.90 | 89.23 | 86.90 | 88.02 | 88.02 | 1.41% | 5,245,000 |
| Dec 18, 2025 | 86.01 | 88.35 | 85.50 | 86.80 | 86.80 | 1.28% | 3,649,600 |
| Dec 17, 2025 | 88.84 | 89.04 | 85.36 | 85.70 | 85.70 | -2.59% | 5,324,400 |
| Dec 16, 2025 | 86.55 | 89.05 | 86.02 | 87.98 | 87.98 | 0.40% | 4,333,300 |
| Dec 15, 2025 | 87.92 | 88.61 | 87.12 | 87.63 | 87.03 | 0.08% | 4,531,200 |
| Dec 12, 2025 | 86.97 | 89.05 | 86.75 | 87.56 | 86.96 | 0.56% | 3,248,900 |
| Dec 11, 2025 | 88.50 | 88.93 | 86.09 | 87.07 | 86.36 | -2.55% | 3,904,000 |
| Dec 10, 2025 | 88.57 | 90.20 | 87.94 | 89.35 | 88.62 | 0.71% | 4,495,300 |
| Dec 9, 2025 | 85.85 | 89.74 | 85.33 | 88.72 | 88.00 | 3.00% | 5,792,400 |
| Dec 8, 2025 | 84.47 | 87.10 | 84.47 | 86.14 | 85.44 | 2.10% | 3,187,200 |
| Dec 5, 2025 | 85.05 | 85.94 | 82.25 | 84.37 | 83.68 | -0.50% | 6,900,900 |
| Dec 4, 2025 | 86.73 | 87.86 | 84.37 | 84.79 | 84.10 | -1.93% | 4,168,900 |
| Dec 3, 2025 | 85.10 | 86.87 | 83.36 | 86.46 | 85.75 | 2.04% | 4,061,000 |
| Dec 2, 2025 | 83.09 | 85.99 | 82.58 | 84.73 | 84.04 | 2.49% | 6,664,500 |
| Dec 1, 2025 | 84.05 | 84.70 | 82.10 | 82.67 | 81.99 | -1.63% | 2,879,100 |
| Nov 28, 2025 | 83.51 | 84.04 | 82.56 | 84.04 | 83.35 | 0.72% | 2,705,500 |
| Nov 27, 2025 | 82.85 | 84.19 | 82.83 | 83.44 | 82.76 | 0.28% | 1,934,100 |
| Nov 26, 2025 | 82.90 | 83.25 | 81.90 | 83.21 | 82.53 | 1.17% | 7,681,900 |
| Nov 25, 2025 | 82.50 | 83.11 | 80.80 | 82.25 | 81.58 | -0.33% | 5,511,200 |
| Nov 24, 2025 | 82.60 | 83.55 | 81.87 | 82.52 | 81.85 | -0.16% | 5,578,200 |
| Nov 21, 2025 | 86.38 | 86.75 | 82.17 | 82.65 | 81.98 | -4.34% | 5,209,900 |
| Nov 19, 2025 | 84.40 | 86.64 | 83.83 | 86.40 | 85.69 | 2.37% | 2,718,200 |
| Nov 18, 2025 | 83.70 | 84.82 | 83.17 | 84.40 | 83.71 | 0.37% | 3,007,400 |
| Nov 17, 2025 | 83.34 | 85.05 | 83.34 | 84.09 | 83.40 | 0.95% | 4,343,000 |
| Nov 14, 2025 | 83.48 | 83.61 | 82.33 | 83.30 | 82.62 | -0.22% | 3,785,400 |
| Nov 13, 2025 | 84.60 | 85.51 | 83.05 | 83.48 | 82.80 | -1.09% | 4,098,900 |
| Nov 12, 2025 | 86.55 | 87.15 | 83.70 | 84.40 | 83.71 | -2.83% | 5,587,600 |
| Nov 11, 2025 | 86.49 | 88.18 | 85.90 | 86.86 | 86.15 | 0.42% | 4,568,000 |
| Nov 10, 2025 | 86.70 | 87.76 | 86.35 | 86.50 | 85.79 | 0.23% | 3,337,000 |
| Nov 7, 2025 | 86.26 | 87.84 | 85.52 | 86.30 | 85.60 | 1.24% | 7,505,700 |
| Nov 6, 2025 | 86.55 | 87.58 | 84.90 | 85.24 | 84.54 | -2.26% | 2,583,300 |
| Nov 5, 2025 | 84.12 | 87.23 | 83.50 | 87.21 | 86.50 | 3.66% | 4,385,600 |
| Nov 4, 2025 | 84.54 | 87.20 | 83.01 | 84.13 | 83.44 | -3.60% | 6,208,200 |
| Nov 3, 2025 | 88.55 | 88.77 | 85.22 | 87.27 | 86.56 | 0.32% | 2,336,100 |
| Oct 31, 2025 | 88.43 | 88.50 | 86.44 | 86.99 | 86.28 | -1.02% | 3,648,800 |
| Oct 30, 2025 | 87.65 | 88.38 | 87.26 | 87.89 | 87.17 | -0.14% | 6,197,400 |
| Oct 29, 2025 | 89.52 | 89.88 | 87.65 | 88.01 | 87.29 | -1.52% | 3,785,900 |
| Oct 28, 2025 | 86.51 | 89.86 | 86.51 | 89.37 | 88.64 | 3.10% | 7,379,700 |
| Oct 27, 2025 | 86.64 | 87.55 | 86.46 | 86.68 | 85.97 | 0.35% | 2,759,000 |
| Oct 24, 2025 | 86.20 | 86.83 | 85.75 | 86.38 | 85.67 | 0.45% | 2,947,900 |
| Oct 23, 2025 | 85.00 | 86.47 | 84.87 | 85.99 | 85.29 | 1.48% | 4,829,400 |
| Oct 22, 2025 | 85.80 | 85.80 | 83.33 | 84.74 | 84.05 | -1.07% | 4,080,800 |
| Oct 21, 2025 | 82.00 | 85.91 | 81.55 | 85.66 | 84.96 | 5.12% | 8,209,800 |
| Oct 20, 2025 | 81.50 | 81.75 | 80.00 | 81.49 | 80.82 | 1.09% | 2,635,100 |
| Oct 17, 2025 | 80.75 | 81.87 | 79.73 | 80.61 | 79.95 | -0.11% | 4,638,900 |
| Oct 16, 2025 | 80.55 | 81.18 | 79.38 | 80.70 | 80.04 | 0.09% | 5,116,200 |
| Oct 15, 2025 | 82.00 | 82.29 | 79.24 | 80.63 | 79.97 | -2.44% | 8,079,900 |
| Oct 14, 2025 | 79.11 | 82.66 | 78.95 | 82.65 | 81.98 | 4.89% | 8,897,500 |
| Oct 13, 2025 | 77.36 | 78.88 | 76.93 | 78.80 | 78.16 | 2.07% | 4,636,400 |
| Oct 10, 2025 | 77.51 | 78.40 | 77.13 | 77.20 | 76.57 | -0.22% | 3,089,900 |
| Oct 9, 2025 | 78.19 | 78.69 | 76.96 | 77.37 | 76.74 | -0.48% | 3,530,600 |
| Oct 8, 2025 | 77.36 | 78.00 | 76.81 | 77.74 | 77.11 | 0.92% | 4,635,300 |