Embraer S.A. (EMBJ)
NYSE: EMBJ · Real-Time Price · USD
61.21
-5.26 (-7.91%)
Mar 6, 2026, 10:50 AM EST - Market open
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.52 | 64.43 | 62.01 | 61.98 | - | -6.75% | 463,219 |
| Mar 5, 2026 | 69.21 | 69.65 | 65.79 | 66.47 | 66.47 | -6.00% | 1,545,603 |
| Mar 4, 2026 | 70.41 | 71.08 | 69.86 | 70.71 | 70.71 | 2.36% | 895,816 |
| Mar 3, 2026 | 69.00 | 70.23 | 67.39 | 69.08 | 69.08 | -3.90% | 1,047,976 |
| Mar 2, 2026 | 70.82 | 72.57 | 70.49 | 71.88 | 71.88 | -0.47% | 826,588 |
| Feb 27, 2026 | 71.91 | 72.63 | 71.43 | 72.22 | 72.22 | -1.45% | 589,342 |
| Feb 26, 2026 | 71.55 | 73.34 | 70.73 | 73.28 | 73.28 | 2.16% | 949,674 |
| Feb 25, 2026 | 73.28 | 73.47 | 71.12 | 71.73 | 71.73 | -1.71% | 669,974 |
| Feb 24, 2026 | 73.41 | 73.42 | 72.34 | 72.98 | 72.98 | 0.66% | 1,034,792 |
| Feb 23, 2026 | 73.76 | 74.48 | 72.22 | 72.50 | 72.50 | -2.37% | 1,119,951 |
| Feb 20, 2026 | 72.11 | 74.85 | 71.58 | 74.26 | 74.26 | 2.57% | 914,708 |
| Feb 19, 2026 | 71.62 | 72.75 | 71.18 | 72.40 | 72.40 | 0.49% | 578,342 |
| Feb 18, 2026 | 72.34 | 73.54 | 71.61 | 72.05 | 72.05 | 0.76% | 1,045,631 |
| Feb 17, 2026 | 70.99 | 72.05 | 69.65 | 71.51 | 71.51 | 0.66% | 443,593 |
| Feb 13, 2026 | 71.95 | 72.22 | 70.67 | 71.04 | 71.04 | -0.57% | 806,460 |
| Feb 12, 2026 | 72.63 | 73.21 | 71.29 | 71.45 | 71.45 | -1.37% | 861,357 |
| Feb 11, 2026 | 72.94 | 73.17 | 71.29 | 72.44 | 72.44 | 0.24% | 651,859 |
| Feb 10, 2026 | 72.41 | 72.72 | 71.61 | 72.27 | 72.27 | -0.30% | 649,018 |
| Feb 9, 2026 | 71.45 | 72.77 | 71.26 | 72.49 | 72.49 | 2.11% | 729,485 |
| Feb 6, 2026 | 70.09 | 71.01 | 68.89 | 70.99 | 70.99 | 1.97% | 1,137,642 |
| Feb 5, 2026 | 69.78 | 70.62 | 68.16 | 69.62 | 69.62 | -0.43% | 1,002,147 |
| Feb 4, 2026 | 72.79 | 72.93 | 68.71 | 69.92 | 69.92 | -4.57% | 1,358,313 |
| Feb 3, 2026 | 75.00 | 75.00 | 72.33 | 73.27 | 73.27 | -0.76% | 1,195,266 |
| Feb 2, 2026 | 73.41 | 74.04 | 73.06 | 73.83 | 73.83 | 0.50% | 612,168 |
| Jan 30, 2026 | 74.00 | 74.64 | 73.13 | 73.46 | 73.46 | -1.77% | 847,425 |
| Jan 29, 2026 | 76.72 | 77.05 | 74.30 | 74.78 | 74.78 | -2.22% | 1,041,245 |
| Jan 28, 2026 | 79.73 | 79.85 | 75.20 | 76.48 | 76.48 | -4.27% | 1,619,524 |
| Jan 27, 2026 | 79.65 | 80.75 | 79.03 | 79.89 | 79.89 | 3.34% | 1,336,511 |
| Jan 26, 2026 | 78.77 | 79.64 | 76.88 | 77.31 | 77.31 | -1.89% | 1,128,918 |
| Jan 23, 2026 | 78.13 | 79.25 | 77.14 | 78.80 | 78.80 | 1.55% | 1,038,731 |
| Jan 22, 2026 | 76.76 | 78.37 | 76.23 | 77.60 | 77.60 | 3.37% | 1,592,578 |
| Jan 21, 2026 | 73.76 | 75.08 | 73.28 | 75.07 | 75.07 | 2.29% | 556,977 |
| Jan 20, 2026 | 73.58 | 74.22 | 73.06 | 73.39 | 73.39 | -0.33% | 568,060 |
| Jan 16, 2026 | 73.41 | 73.98 | 72.59 | 73.63 | 73.63 | -0.41% | 852,826 |
| Jan 15, 2026 | 72.50 | 73.93 | 71.33 | 73.93 | 73.93 | 3.27% | 1,414,956 |
| Jan 14, 2026 | 72.14 | 72.47 | 70.98 | 71.59 | 71.59 | -1.27% | 941,798 |
| Jan 13, 2026 | 72.47 | 72.64 | 71.57 | 72.51 | 72.51 | -0.29% | 724,123 |
| Jan 12, 2026 | 71.50 | 73.12 | 71.40 | 72.72 | 72.72 | 1.78% | 647,046 |
| Jan 9, 2026 | 70.79 | 71.79 | 70.50 | 71.45 | 71.45 | 1.10% | 659,465 |
| Jan 8, 2026 | 72.06 | 72.31 | 69.65 | 70.67 | 70.67 | 1.19% | 1,126,254 |
| Jan 7, 2026 | 69.78 | 70.86 | 69.48 | 69.84 | 69.84 | 0.66% | 922,718 |
| Jan 6, 2026 | 69.09 | 69.39 | 68.19 | 69.38 | 69.38 | 1.51% | 635,249 |
| Jan 5, 2026 | 66.00 | 68.95 | 65.81 | 68.35 | 68.35 | 4.46% | 1,591,075 |
| Jan 2, 2026 | 65.01 | 65.54 | 64.43 | 65.43 | 65.43 | 1.65% | 524,721 |
| Dec 31, 2025 | 64.41 | 64.74 | 63.87 | 64.37 | 64.37 | -0.68% | 325,208 |
| Dec 30, 2025 | 64.86 | 65.29 | 64.63 | 64.81 | 64.81 | 0.82% | 324,589 |
| Dec 29, 2025 | 64.30 | 64.55 | 63.95 | 64.28 | 64.28 | -0.14% | 446,095 |
| Dec 26, 2025 | 64.20 | 64.60 | 64.01 | 64.37 | 64.37 | -0.36% | 466,847 |
| Dec 24, 2025 | 64.64 | 64.78 | 63.84 | 64.60 | 64.60 | -0.37% | 261,610 |
| Dec 23, 2025 | 64.55 | 65.61 | 64.44 | 64.84 | 64.84 | 0.53% | 884,834 |
| Dec 22, 2025 | 63.49 | 64.60 | 63.41 | 64.50 | 64.50 | 1.48% | 678,123 |
| Dec 19, 2025 | 64.04 | 64.89 | 63.17 | 63.56 | 63.56 | 0.36% | 958,841 |
| Dec 18, 2025 | 62.88 | 64.37 | 62.40 | 63.33 | 62.95 | 1.46% | 595,942 |
| Dec 17, 2025 | 64.11 | 64.69 | 62.22 | 62.42 | 62.04 | -3.95% | 819,091 |
| Dec 16, 2025 | 64.28 | 65.44 | 64.15 | 64.99 | 64.60 | 0.70% | 653,426 |
| Dec 15, 2025 | 64.98 | 65.64 | 64.41 | 64.54 | 64.15 | 0.78% | 506,424 |
| Dec 12, 2025 | 65.62 | 66.05 | 64.02 | 64.04 | 63.65 | -0.74% | 776,459 |
| Dec 11, 2025 | 64.27 | 65.05 | 63.51 | 64.52 | 64.13 | -1.06% | 702,557 |
| Dec 10, 2025 | 64.83 | 66.00 | 64.83 | 65.21 | 64.82 | -0.72% | 1,135,402 |
| Dec 9, 2025 | 63.57 | 66.04 | 63.54 | 65.68 | 65.28 | 3.08% | 1,604,325 |
| Dec 8, 2025 | 63.62 | 64.07 | 63.02 | 63.72 | 63.34 | 3.01% | 1,016,061 |
| Dec 5, 2025 | 64.11 | 64.22 | 60.33 | 61.86 | 61.49 | -2.83% | 1,501,343 |
| Dec 4, 2025 | 65.70 | 66.00 | 63.57 | 63.66 | 63.28 | -2.21% | 707,003 |
| Dec 3, 2025 | 63.33 | 65.43 | 62.80 | 65.10 | 64.71 | 2.21% | 968,169 |
| Dec 2, 2025 | 62.50 | 64.45 | 62.49 | 63.69 | 63.31 | 3.38% | 987,087 |
| Dec 1, 2025 | 62.60 | 62.90 | 61.27 | 61.61 | 61.24 | -1.77% | 820,745 |
| Nov 28, 2025 | 62.33 | 62.84 | 62.07 | 62.72 | 62.34 | 1.28% | 287,233 |
| Nov 26, 2025 | 61.53 | 62.41 | 61.11 | 61.93 | 61.56 | 1.54% | 577,696 |
| Nov 25, 2025 | 61.32 | 61.68 | 59.73 | 60.99 | 60.62 | 0.08% | 1,197,060 |
| Nov 24, 2025 | 61.30 | 61.46 | 60.70 | 60.94 | 60.57 | -0.08% | 537,659 |
| Nov 21, 2025 | 62.34 | 62.76 | 60.59 | 60.99 | 60.62 | -1.71% | 928,314 |
| Nov 20, 2025 | 65.02 | 65.78 | 61.05 | 62.05 | 61.68 | -3.90% | 1,196,762 |
| Nov 19, 2025 | 63.22 | 65.01 | 63.16 | 64.57 | 64.18 | 2.02% | 980,875 |
| Nov 18, 2025 | 62.95 | 63.79 | 62.30 | 63.29 | 62.91 | 0.14% | 688,416 |
| Nov 17, 2025 | 63.40 | 64.05 | 62.68 | 63.20 | 62.82 | 0.51% | 930,500 |
| Nov 14, 2025 | 62.77 | 63.09 | 62.12 | 62.88 | 62.50 | 0.38% | 804,417 |
| Nov 13, 2025 | 63.93 | 64.05 | 62.58 | 62.64 | 62.26 | -1.65% | 868,582 |
| Nov 12, 2025 | 65.18 | 65.30 | 63.20 | 63.69 | 63.31 | -2.90% | 770,981 |
| Nov 11, 2025 | 66.33 | 66.40 | 65.10 | 65.59 | 65.19 | 0.41% | 652,050 |
| Nov 10, 2025 | 65.48 | 66.02 | 65.16 | 65.32 | 64.93 | 1.43% | 657,381 |
| Nov 7, 2025 | 64.42 | 65.04 | 63.89 | 64.40 | 64.01 | 0.81% | 1,056,466 |
| Nov 6, 2025 | 65.48 | 65.48 | 63.38 | 63.88 | 63.49 | -1.08% | 516,218 |
| Nov 5, 2025 | 62.80 | 65.21 | 62.66 | 64.58 | 64.19 | 4.08% | 1,144,095 |
| Nov 4, 2025 | 63.45 | 64.40 | 61.49 | 62.05 | 61.68 | -4.05% | 1,216,992 |
| Nov 3, 2025 | 65.55 | 65.64 | 63.06 | 64.67 | 64.28 | 0.29% | 624,113 |
| Oct 31, 2025 | 64.83 | 65.05 | 64.31 | 64.48 | 64.09 | -1.13% | 646,721 |
| Oct 30, 2025 | 65.21 | 65.78 | 64.78 | 65.22 | 64.83 | -0.90% | 1,511,363 |
| Oct 29, 2025 | 67.12 | 67.44 | 65.50 | 65.81 | 65.41 | -1.67% | 1,109,081 |
| Oct 28, 2025 | 65.15 | 67.22 | 64.84 | 66.93 | 66.53 | 4.14% | 1,874,297 |
| Oct 27, 2025 | 65.00 | 65.20 | 64.26 | 64.27 | 63.88 | 0.14% | 1,159,238 |
| Oct 24, 2025 | 64.50 | 64.73 | 63.74 | 64.18 | 63.79 | -0.03% | 763,027 |
| Oct 23, 2025 | 63.82 | 64.44 | 63.17 | 64.20 | 63.81 | 1.81% | 1,366,002 |
| Oct 22, 2025 | 63.46 | 63.51 | 61.81 | 63.06 | 62.68 | -1.21% | 1,533,030 |
| Oct 21, 2025 | 60.80 | 63.99 | 60.46 | 63.83 | 63.44 | 5.16% | 3,034,420 |
| Oct 20, 2025 | 60.27 | 60.95 | 59.60 | 60.70 | 60.33 | 2.07% | 514,530 |
| Oct 17, 2025 | 58.96 | 60.40 | 58.64 | 59.47 | 59.11 | -0.13% | 801,571 |
| Oct 16, 2025 | 58.93 | 59.94 | 58.83 | 59.55 | 59.19 | 0.66% | 996,390 |
| Oct 15, 2025 | 60.01 | 60.44 | 58.05 | 59.16 | 58.80 | -2.21% | 1,195,709 |
| Oct 14, 2025 | 58.27 | 60.55 | 57.33 | 60.50 | 60.13 | 4.69% | 1,914,193 |
| Oct 13, 2025 | 56.78 | 57.91 | 56.37 | 57.79 | 57.44 | 3.12% | 859,557 |