Embraer S.A. (BVMF:EMBJ3)
Brazil
· Delayed Price · Currency is BRL 84.37
-0.42 (-0.50%)
At close: Dec 5, 2025
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.05 | 85.94 | 82.25 | 84.37 | 84.37 | -0.50% | 6,900,900 |
| Dec 4, 2025 | 86.73 | 87.86 | 84.37 | 84.79 | 84.79 | -1.93% | 4,168,900 |
| Dec 3, 2025 | 85.10 | 86.87 | 83.36 | 86.46 | 86.46 | 2.04% | 4,061,000 |
| Dec 2, 2025 | 83.09 | 85.99 | 82.58 | 84.73 | 84.73 | 2.49% | 6,664,500 |
| Dec 1, 2025 | 84.05 | 84.70 | 82.10 | 82.67 | 82.67 | -1.63% | 2,879,100 |
| Nov 28, 2025 | 83.51 | 84.04 | 82.56 | 84.04 | 84.04 | 0.72% | 2,705,500 |
| Nov 27, 2025 | 82.85 | 84.19 | 82.83 | 83.44 | 83.44 | 0.28% | 1,934,100 |
| Nov 26, 2025 | 82.90 | 83.25 | 81.90 | 83.21 | 83.21 | 1.17% | 7,681,900 |
| Nov 25, 2025 | 82.50 | 83.11 | 80.80 | 82.25 | 82.25 | -0.33% | 5,511,200 |
| Nov 24, 2025 | 82.60 | 83.55 | 81.87 | 82.52 | 82.52 | -0.16% | 5,578,200 |
| Nov 21, 2025 | 86.38 | 86.75 | 82.17 | 82.65 | 82.65 | -4.34% | 5,209,900 |
| Nov 19, 2025 | 84.40 | 86.64 | 83.83 | 86.40 | 86.40 | 2.37% | 2,718,200 |
| Nov 18, 2025 | 83.70 | 84.82 | 83.17 | 84.40 | 84.40 | 0.37% | 3,007,400 |
| Nov 17, 2025 | 83.34 | 85.05 | 83.34 | 84.09 | 84.09 | 0.95% | 4,343,000 |
| Nov 14, 2025 | 83.48 | 83.61 | 82.33 | 83.30 | 83.30 | -0.22% | 3,785,400 |
| Nov 13, 2025 | 84.60 | 85.51 | 83.05 | 83.48 | 83.48 | -1.09% | 4,098,900 |
| Nov 12, 2025 | 86.55 | 87.15 | 83.70 | 84.40 | 84.40 | -2.83% | 5,587,600 |
| Nov 11, 2025 | 86.49 | 88.18 | 85.90 | 86.86 | 86.86 | 0.42% | 4,568,000 |
| Nov 10, 2025 | 86.70 | 87.76 | 86.35 | 86.50 | 86.50 | 0.23% | 3,337,000 |
| Nov 7, 2025 | 86.26 | 87.84 | 85.52 | 86.30 | 86.30 | 1.24% | 7,505,700 |
| Nov 6, 2025 | 86.55 | 87.58 | 84.90 | 85.24 | 85.24 | -2.26% | 2,583,300 |
| Nov 5, 2025 | 84.12 | 87.23 | 83.50 | 87.21 | 87.21 | 3.66% | 4,385,600 |
| Nov 4, 2025 | 84.54 | 87.20 | 83.01 | 84.13 | 84.13 | -3.60% | 6,208,200 |
| Nov 3, 2025 | 88.55 | 88.77 | 85.22 | 87.27 | 87.27 | 0.32% | 2,336,100 |
| Oct 31, 2025 | 88.43 | 88.50 | 86.44 | 86.99 | 86.99 | -1.02% | 3,648,800 |
| Oct 30, 2025 | 87.65 | 88.38 | 87.26 | 87.89 | 87.89 | -0.14% | 6,197,400 |
| Oct 29, 2025 | 89.52 | 89.88 | 87.65 | 88.01 | 88.01 | -1.52% | 3,785,900 |
| Oct 28, 2025 | 86.51 | 89.86 | 86.51 | 89.37 | 89.37 | 3.10% | 7,379,700 |
| Oct 27, 2025 | 86.64 | 87.55 | 86.46 | 86.68 | 86.68 | 0.35% | 2,759,000 |
| Oct 24, 2025 | 86.20 | 86.83 | 85.75 | 86.38 | 86.38 | 0.45% | 2,947,900 |
| Oct 23, 2025 | 85.00 | 86.47 | 84.87 | 85.99 | 85.99 | 1.48% | 4,829,400 |
| Oct 22, 2025 | 85.80 | 85.80 | 83.33 | 84.74 | 84.74 | -1.07% | 4,080,800 |
| Oct 21, 2025 | 82.00 | 85.91 | 81.55 | 85.66 | 85.66 | 5.12% | 8,209,800 |
| Oct 20, 2025 | 81.50 | 81.75 | 80.00 | 81.49 | 81.49 | 1.09% | 2,635,100 |
| Oct 17, 2025 | 80.75 | 81.87 | 79.73 | 80.61 | 80.61 | -0.11% | 4,638,900 |
| Oct 16, 2025 | 80.55 | 81.18 | 79.38 | 80.70 | 80.70 | 0.09% | 5,116,200 |
| Oct 15, 2025 | 82.00 | 82.29 | 79.24 | 80.63 | 80.63 | -2.44% | 8,079,900 |
| Oct 14, 2025 | 79.11 | 82.66 | 78.95 | 82.65 | 82.65 | 4.89% | 8,897,500 |
| Oct 13, 2025 | 77.36 | 78.88 | 76.93 | 78.80 | 78.80 | 2.07% | 4,636,400 |
| Oct 10, 2025 | 77.51 | 78.40 | 77.13 | 77.20 | 77.20 | -0.22% | 3,089,900 |
| Oct 9, 2025 | 78.19 | 78.69 | 76.96 | 77.37 | 77.37 | -0.48% | 3,530,600 |
| Oct 8, 2025 | 77.36 | 78.00 | 76.81 | 77.74 | 77.74 | 0.92% | 4,635,300 |
| Oct 7, 2025 | 77.29 | 78.30 | 76.63 | 77.03 | 77.03 | -1.13% | 5,002,000 |
| Oct 6, 2025 | 77.65 | 79.27 | 77.14 | 77.91 | 77.91 | 1.58% | 4,544,400 |
| Oct 3, 2025 | 76.50 | 77.52 | 75.63 | 76.70 | 76.70 | 1.31% | 5,890,800 |
| Oct 2, 2025 | 80.09 | 80.35 | 75.71 | 75.71 | 75.71 | -5.82% | 7,201,900 |
| Oct 1, 2025 | 80.68 | 81.00 | 79.40 | 80.39 | 80.39 | 0.12% | 3,042,300 |
| Sep 30, 2025 | 79.53 | 80.70 | 79.05 | 80.29 | 80.29 | 1.59% | 4,081,400 |
| Sep 29, 2025 | 81.55 | 82.02 | 79.03 | 79.03 | 79.03 | -2.19% | 4,153,700 |
| Sep 26, 2025 | 80.23 | 81.16 | 79.61 | 80.80 | 80.80 | 1.00% | 3,088,700 |
| Sep 25, 2025 | 80.03 | 80.21 | 78.81 | 80.00 | 80.00 | -0.12% | 2,682,400 |
| Sep 24, 2025 | 79.65 | 81.58 | 79.60 | 80.10 | 80.10 | 0.56% | 4,151,100 |
| Sep 23, 2025 | 80.50 | 80.68 | 78.69 | 79.65 | 79.65 | -0.81% | 5,342,800 |
| Sep 22, 2025 | 77.65 | 80.99 | 77.35 | 80.30 | 80.30 | 4.63% | 9,066,200 |
| Sep 19, 2025 | 76.45 | 77.48 | 75.21 | 76.75 | 76.75 | 0.77% | 4,548,300 |
| Sep 18, 2025 | 75.69 | 76.39 | 75.45 | 76.16 | 76.16 | 1.02% | 2,984,000 |
| Sep 17, 2025 | 76.00 | 76.01 | 74.40 | 75.39 | 75.39 | -0.61% | 5,745,200 |
| Sep 16, 2025 | 76.55 | 76.70 | 75.60 | 75.85 | 75.85 | -0.04% | 5,028,900 |
| Sep 15, 2025 | 77.17 | 77.35 | 75.52 | 75.88 | 75.88 | -1.09% | 4,214,100 |
| Sep 12, 2025 | 79.03 | 79.04 | 76.70 | 76.72 | 76.72 | -3.25% | 6,524,200 |
| Sep 11, 2025 | 80.71 | 81.30 | 79.10 | 79.30 | 79.30 | -1.11% | 5,285,400 |
| Sep 10, 2025 | 82.02 | 84.07 | 80.01 | 80.19 | 80.19 | -1.60% | 9,255,100 |
| Sep 9, 2025 | 81.00 | 81.97 | 80.58 | 81.49 | 81.49 | 0.63% | 3,713,200 |
| Sep 8, 2025 | 82.31 | 82.90 | 80.98 | 80.98 | 80.98 | -1.29% | 4,132,700 |
| Sep 5, 2025 | 79.82 | 82.66 | 79.69 | 82.04 | 82.04 | 3.05% | 7,376,000 |
| Sep 4, 2025 | 77.75 | 79.99 | 77.22 | 79.61 | 79.61 | 2.70% | 6,101,000 |
| Sep 3, 2025 | 78.32 | 78.77 | 77.25 | 77.52 | 77.52 | -0.87% | 3,047,000 |
| Sep 2, 2025 | 75.89 | 78.59 | 75.60 | 78.20 | 78.20 | 2.17% | 4,064,100 |
| Sep 1, 2025 | 75.71 | 77.45 | 75.71 | 76.54 | 76.54 | 0.45% | 2,486,600 |
| Aug 29, 2025 | 75.89 | 76.53 | 75.00 | 76.20 | 76.20 | -0.01% | 5,362,600 |
| Aug 28, 2025 | 76.10 | 76.62 | 75.58 | 76.21 | 76.21 | 0.81% | 3,327,700 |
| Aug 27, 2025 | 76.99 | 76.99 | 75.40 | 75.60 | 75.60 | -1.15% | 3,103,500 |
| Aug 26, 2025 | 75.80 | 76.61 | 75.30 | 76.48 | 76.48 | 0.99% | 3,997,600 |
| Aug 25, 2025 | 78.14 | 78.14 | 75.73 | 75.73 | 75.73 | -2.41% | 4,032,700 |
| Aug 22, 2025 | 77.20 | 78.40 | 77.11 | 77.60 | 77.60 | 0.81% | 5,089,200 |
| Aug 21, 2025 | 75.80 | 77.69 | 75.52 | 76.98 | 76.98 | 1.16% | 5,097,300 |
| Aug 20, 2025 | 77.00 | 77.62 | 74.37 | 76.10 | 76.10 | -1.17% | 8,332,700 |
| Aug 19, 2025 | 77.70 | 77.80 | 76.44 | 77.00 | 77.00 | -1.80% | 4,436,900 |
| Aug 18, 2025 | 77.40 | 79.06 | 76.21 | 78.41 | 78.41 | 1.45% | 5,230,000 |
| Aug 15, 2025 | 80.74 | 80.81 | 75.92 | 77.29 | 77.29 | -4.21% | 8,635,600 |
| Aug 14, 2025 | 78.78 | 81.20 | 78.50 | 80.69 | 80.69 | 1.87% | 5,252,200 |
| Aug 13, 2025 | 79.42 | 79.69 | 77.97 | 79.21 | 79.21 | -0.05% | 3,975,300 |
| Aug 12, 2025 | 79.01 | 80.06 | 78.52 | 79.25 | 79.25 | 0.97% | 2,931,200 |
| Aug 11, 2025 | 79.05 | 79.67 | 78.01 | 78.49 | 78.49 | -0.80% | 3,282,200 |
| Aug 8, 2025 | 78.50 | 79.31 | 77.75 | 79.12 | 79.12 | 0.92% | 3,962,000 |
| Aug 7, 2025 | 78.25 | 79.10 | 77.27 | 78.40 | 78.40 | 0.67% | 5,039,300 |
| Aug 6, 2025 | 80.00 | 83.16 | 77.65 | 77.88 | 77.88 | -0.94% | 9,480,200 |
| Aug 5, 2025 | 82.06 | 82.90 | 77.20 | 78.62 | 78.62 | -1.72% | 13,260,000 |
| Aug 4, 2025 | 79.77 | 80.32 | 78.60 | 80.00 | 80.00 | 1.20% | 4,902,200 |
| Aug 1, 2025 | 80.70 | 81.69 | 78.01 | 79.05 | 79.05 | -2.00% | 10,064,900 |
| Jul 31, 2025 | 77.47 | 82.85 | 77.16 | 80.66 | 80.66 | 5.78% | 18,742,100 |
| Jul 30, 2025 | 69.16 | 76.76 | 66.90 | 76.25 | 76.25 | 10.93% | 18,070,500 |
| Jul 29, 2025 | 67.01 | 70.04 | 66.45 | 68.74 | 68.74 | 3.76% | 11,317,200 |
| Jul 28, 2025 | 66.32 | 66.89 | 65.06 | 66.25 | 66.25 | 0.06% | 5,755,800 |
| Jul 25, 2025 | 66.30 | 67.06 | 65.56 | 66.21 | 66.21 | 0.62% | 5,503,200 |
| Jul 24, 2025 | 68.09 | 68.48 | 65.66 | 65.80 | 65.80 | -3.89% | 5,071,100 |
| Jul 23, 2025 | 67.15 | 69.39 | 67.12 | 68.46 | 68.46 | 1.18% | 5,017,600 |
| Jul 22, 2025 | 69.63 | 69.75 | 67.33 | 67.66 | 67.66 | -0.68% | 6,426,300 |
| Jul 21, 2025 | 67.95 | 70.02 | 66.84 | 68.12 | 68.12 | -0.26% | 5,644,100 |
| Jul 18, 2025 | 70.50 | 70.50 | 67.26 | 68.30 | 68.30 | -3.95% | 11,369,200 |