Embraer S.A. (BVMF:EMBJ3)
Brazil
· Delayed Price · Currency is BRL 78.67
+0.36 (0.46%)
At close: Apr 28, 2026
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.45 | 78.97 | 77.80 | 78.31 | 78.31 | -0.05% | 5,145,700 |
| Apr 24, 2026 | 79.00 | 79.46 | 77.84 | 78.35 | 78.35 | -0.52% | 3,195,900 |
| Apr 23, 2026 | 79.95 | 80.20 | 78.52 | 78.76 | 78.76 | -1.17% | 3,776,700 |
| Apr 22, 2026 | 83.35 | 83.49 | 79.60 | 79.69 | 79.69 | -6.01% | 5,827,500 |
| Apr 20, 2026 | 84.57 | 85.07 | 83.57 | 84.79 | 84.79 | 0.28% | 3,759,600 |
| Apr 17, 2026 | 85.00 | 87.25 | 84.40 | 84.55 | 84.55 | 1.83% | 6,078,800 |
| Apr 16, 2026 | 85.91 | 86.45 | 81.15 | 83.03 | 83.03 | -3.21% | 4,865,500 |
| Apr 15, 2026 | 87.40 | 88.34 | 85.15 | 85.78 | 85.78 | -1.42% | 4,696,700 |
| Apr 14, 2026 | 87.90 | 89.15 | 86.80 | 87.02 | 87.02 | 0.02% | 5,614,100 |
| Apr 13, 2026 | 86.00 | 87.69 | 85.48 | 87.00 | 87.00 | 0.44% | 4,471,400 |
| Apr 10, 2026 | 85.30 | 86.70 | 84.60 | 86.62 | 86.62 | 1.49% | 3,546,600 |
| Apr 9, 2026 | 85.26 | 86.50 | 84.43 | 85.35 | 85.35 | 0.19% | 4,870,600 |
| Apr 8, 2026 | 87.39 | 87.39 | 83.62 | 85.19 | 85.19 | 4.41% | 8,174,400 |
| Apr 7, 2026 | 81.00 | 82.10 | 79.83 | 81.59 | 81.59 | -0.10% | 3,736,900 |
| Apr 6, 2026 | 80.95 | 82.37 | 80.02 | 81.67 | 81.67 | 0.86% | 4,468,900 |
| Apr 2, 2026 | 77.21 | 81.00 | 77.06 | 80.97 | 80.97 | 0.46% | 5,654,700 |
| Apr 1, 2026 | 78.11 | 82.00 | 77.33 | 80.60 | 80.60 | 4.74% | 7,527,500 |
| Mar 31, 2026 | 74.00 | 77.00 | 73.56 | 76.95 | 76.95 | 5.07% | 7,248,200 |
| Mar 30, 2026 | 74.49 | 74.49 | 72.12 | 73.24 | 73.24 | -0.22% | 8,856,000 |
| Mar 27, 2026 | 74.42 | 75.35 | 73.28 | 73.40 | 73.40 | -2.12% | 5,079,500 |
| Mar 26, 2026 | 75.76 | 76.37 | 73.99 | 74.99 | 74.99 | -2.82% | 6,202,700 |
| Mar 25, 2026 | 78.23 | 78.76 | 76.59 | 77.17 | 77.17 | 1.62% | 5,068,900 |
| Mar 24, 2026 | 77.00 | 77.01 | 74.28 | 75.94 | 75.94 | -1.84% | 4,594,100 |
| Mar 23, 2026 | 75.13 | 77.98 | 74.01 | 77.36 | 77.36 | 6.95% | 9,060,700 |
| Mar 20, 2026 | 75.51 | 76.27 | 72.17 | 72.33 | 72.33 | -4.62% | 8,520,200 |
| Mar 19, 2026 | 75.15 | 76.11 | 74.01 | 75.83 | 75.83 | -0.58% | 5,281,300 |
| Mar 18, 2026 | 75.99 | 77.48 | 75.39 | 76.27 | 76.27 | -0.30% | 4,277,300 |
| Mar 17, 2026 | 77.18 | 78.45 | 75.29 | 76.50 | 76.50 | -0.60% | 3,840,800 |
| Mar 16, 2026 | 74.52 | 78.56 | 74.52 | 76.96 | 76.96 | 4.20% | 6,593,500 |
| Mar 13, 2026 | 75.24 | 75.80 | 73.41 | 73.86 | 73.86 | -1.16% | 7,091,900 |
| Mar 12, 2026 | 82.91 | 83.54 | 74.62 | 74.73 | 74.73 | -11.01% | 9,849,300 |
| Mar 11, 2026 | 83.69 | 85.32 | 83.09 | 83.98 | 83.98 | -0.74% | 4,558,300 |
| Mar 10, 2026 | 83.35 | 86.75 | 81.55 | 84.61 | 84.61 | 2.74% | 6,038,200 |
| Mar 9, 2026 | 79.97 | 82.96 | 77.74 | 82.35 | 82.35 | 2.76% | 6,257,200 |
| Mar 6, 2026 | 87.53 | 87.60 | 80.14 | 80.14 | 80.14 | -8.05% | 20,419,700 |
| 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 |