Embraer S.A. (EMBJ)
NYSE: EMBJ · Real-Time Price · USD
61.86
-1.80 (-2.83%)
At close: Dec 5, 2025, 4:00 PM EST
61.30
-0.56 (-0.91%)
After-hours: Dec 5, 2025, 7:28 PM EST
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.11 | 64.22 | 60.33 | 61.86 | 61.86 | -2.83% | 1,499,402 |
| Dec 4, 2025 | 65.70 | 66.00 | 63.57 | 63.66 | 63.66 | -2.21% | 706,735 |
| Dec 3, 2025 | 63.33 | 65.43 | 62.80 | 65.10 | 65.10 | 2.21% | 967,000 |
| Dec 2, 2025 | 62.50 | 64.45 | 62.49 | 63.69 | 63.69 | 3.38% | 987,064 |
| Dec 1, 2025 | 62.60 | 62.90 | 61.27 | 61.61 | 61.61 | -1.77% | 743,440 |
| Nov 28, 2025 | 62.33 | 62.84 | 62.07 | 62.72 | 62.72 | 1.28% | 287,155 |
| Nov 26, 2025 | 61.53 | 62.41 | 61.11 | 61.93 | 61.93 | 1.54% | 577,668 |
| Nov 25, 2025 | 61.32 | 61.68 | 59.73 | 60.99 | 60.99 | 0.08% | 1,196,952 |
| Nov 24, 2025 | 61.30 | 61.46 | 60.70 | 60.94 | 60.94 | -0.08% | 535,998 |
| Nov 21, 2025 | 62.34 | 62.76 | 60.59 | 60.99 | 60.99 | -1.71% | 916,310 |
| Nov 20, 2025 | 65.02 | 65.78 | 61.05 | 62.05 | 62.05 | -3.90% | 1,196,752 |
| Nov 19, 2025 | 63.22 | 65.01 | 63.16 | 64.57 | 64.57 | 2.02% | 980,875 |
| Nov 18, 2025 | 62.95 | 63.79 | 62.30 | 63.29 | 63.29 | 0.14% | 688,416 |
| Nov 17, 2025 | 63.40 | 64.05 | 62.68 | 63.20 | 63.20 | 0.51% | 930,500 |
| Nov 14, 2025 | 62.77 | 63.09 | 62.12 | 62.88 | 62.88 | 0.38% | 804,417 |
| Nov 13, 2025 | 63.93 | 64.05 | 62.58 | 62.64 | 62.64 | -1.65% | 868,582 |
| Nov 12, 2025 | 65.18 | 65.30 | 63.20 | 63.69 | 63.69 | -2.90% | 770,981 |
| Nov 11, 2025 | 66.33 | 66.40 | 65.10 | 65.59 | 65.59 | 0.41% | 652,050 |
| Nov 10, 2025 | 65.48 | 66.02 | 65.16 | 65.32 | 65.32 | 1.43% | 657,381 |
| Nov 7, 2025 | 64.42 | 65.04 | 63.89 | 64.40 | 64.40 | 0.81% | 1,056,466 |
| Nov 6, 2025 | 65.48 | 65.48 | 63.38 | 63.88 | 63.88 | -1.08% | 516,218 |
| Nov 5, 2025 | 62.80 | 65.21 | 62.66 | 64.58 | 64.58 | 4.08% | 1,144,095 |
| Nov 4, 2025 | 63.45 | 64.40 | 61.49 | 62.05 | 62.05 | -4.05% | 1,216,992 |
| Nov 3, 2025 | 65.55 | 65.64 | 63.06 | 64.67 | 64.67 | 0.29% | 624,113 |
| Oct 31, 2025 | 64.83 | 65.05 | 64.31 | 64.48 | 64.48 | -1.13% | 646,721 |
| Oct 30, 2025 | 65.21 | 65.78 | 64.78 | 65.22 | 65.22 | -0.90% | 1,511,363 |
| Oct 29, 2025 | 67.12 | 67.44 | 65.50 | 65.81 | 65.81 | -1.67% | 1,109,081 |
| Oct 28, 2025 | 65.15 | 67.22 | 64.84 | 66.93 | 66.93 | 4.14% | 1,874,297 |
| Oct 27, 2025 | 65.00 | 65.20 | 64.26 | 64.27 | 64.27 | 0.14% | 1,159,238 |
| Oct 24, 2025 | 64.50 | 64.73 | 63.74 | 64.18 | 64.18 | -0.03% | 763,027 |
| Oct 23, 2025 | 63.82 | 64.44 | 63.17 | 64.20 | 64.20 | 1.81% | 1,366,002 |
| Oct 22, 2025 | 63.46 | 63.51 | 61.81 | 63.06 | 63.06 | -1.21% | 1,533,030 |
| Oct 21, 2025 | 60.80 | 63.99 | 60.46 | 63.83 | 63.83 | 5.16% | 3,034,420 |
| Oct 20, 2025 | 60.27 | 60.95 | 59.60 | 60.70 | 60.70 | 2.07% | 514,530 |
| Oct 17, 2025 | 58.96 | 60.40 | 58.64 | 59.47 | 59.47 | -0.13% | 801,571 |
| Oct 16, 2025 | 58.93 | 59.94 | 58.83 | 59.55 | 59.55 | 0.66% | 996,390 |
| Oct 15, 2025 | 60.01 | 60.44 | 58.05 | 59.16 | 59.16 | -2.21% | 1,195,709 |
| Oct 14, 2025 | 58.27 | 60.55 | 57.33 | 60.50 | 60.50 | 4.69% | 1,914,193 |
| Oct 13, 2025 | 56.78 | 57.91 | 56.37 | 57.79 | 57.79 | 3.12% | 859,557 |
| Oct 10, 2025 | 57.72 | 58.01 | 56.04 | 56.04 | 56.04 | -2.78% | 658,173 |
| Oct 9, 2025 | 58.48 | 58.90 | 57.41 | 57.64 | 57.64 | -1.15% | 518,909 |
| Oct 8, 2025 | 57.72 | 58.41 | 57.56 | 58.31 | 58.31 | 1.00% | 495,370 |
| Oct 7, 2025 | 58.50 | 58.63 | 57.42 | 57.73 | 57.73 | -1.62% | 738,276 |
| Oct 6, 2025 | 59.32 | 59.57 | 58.59 | 58.68 | 58.68 | 2.32% | 1,087,305 |
| Oct 3, 2025 | 57.62 | 58.04 | 56.48 | 57.35 | 57.35 | 1.00% | 1,413,494 |
| Oct 2, 2025 | 60.38 | 60.38 | 56.71 | 56.78 | 56.78 | -6.24% | 1,898,820 |
| Oct 1, 2025 | 60.46 | 60.76 | 59.84 | 60.56 | 60.56 | 0.18% | 630,100 |
| Sep 30, 2025 | 60.10 | 60.72 | 59.55 | 60.45 | 60.45 | 1.60% | 866,871 |
| Sep 29, 2025 | 61.44 | 61.91 | 59.45 | 59.50 | 59.50 | -1.83% | 654,724 |
| Sep 26, 2025 | 59.96 | 60.87 | 59.71 | 60.61 | 60.61 | 1.03% | 837,207 |
| Sep 25, 2025 | 59.73 | 60.02 | 58.96 | 59.99 | 59.99 | -0.55% | 923,372 |
| Sep 24, 2025 | 61.00 | 61.59 | 60.13 | 60.32 | 60.32 | -0.66% | 788,109 |
| Sep 23, 2025 | 60.08 | 60.91 | 59.61 | 60.72 | 60.72 | 0.75% | 1,477,445 |
| Sep 22, 2025 | 58.66 | 60.66 | 58.59 | 60.27 | 60.27 | 4.02% | 2,403,628 |
| Sep 19, 2025 | 57.17 | 58.23 | 56.51 | 57.94 | 57.94 | 1.08% | 989,382 |
| Sep 18, 2025 | 57.21 | 57.60 | 56.84 | 57.32 | 57.32 | 1.08% | 545,142 |
| Sep 17, 2025 | 56.42 | 57.12 | 56.00 | 56.71 | 56.71 | -0.72% | 875,861 |
| Sep 16, 2025 | 57.34 | 57.74 | 56.92 | 57.12 | 57.12 | 0.28% | 978,740 |
| Sep 15, 2025 | 57.30 | 57.61 | 56.76 | 56.96 | 56.96 | -0.63% | 874,170 |
| Sep 12, 2025 | 58.56 | 58.73 | 57.31 | 57.32 | 57.32 | -2.52% | 840,170 |
| Sep 11, 2025 | 59.70 | 60.14 | 58.70 | 58.80 | 58.80 | -0.99% | 1,347,793 |
| Sep 10, 2025 | 60.25 | 62.09 | 59.25 | 59.39 | 59.39 | -1.33% | 2,136,793 |
| Sep 9, 2025 | 60.14 | 60.45 | 59.50 | 60.19 | 60.19 | -0.20% | 1,010,165 |
| Sep 8, 2025 | 61.20 | 61.39 | 59.63 | 60.31 | 60.31 | -1.08% | 1,819,208 |
| Sep 5, 2025 | 59.25 | 61.07 | 59.06 | 60.97 | 60.97 | 3.50% | 2,549,998 |
| Sep 4, 2025 | 57.11 | 58.92 | 56.79 | 58.91 | 58.91 | 3.12% | 1,695,574 |
| Sep 3, 2025 | 57.39 | 57.97 | 56.66 | 57.13 | 57.13 | -0.54% | 999,394 |
| Sep 2, 2025 | 55.76 | 57.53 | 55.38 | 57.44 | 57.44 | 1.97% | 1,526,255 |
| Aug 29, 2025 | 56.17 | 56.37 | 55.29 | 56.33 | 56.33 | -0.21% | 1,544,727 |
| Aug 28, 2025 | 55.79 | 56.69 | 55.76 | 56.45 | 56.45 | 1.07% | 1,156,504 |
| Aug 27, 2025 | 56.01 | 56.22 | 55.55 | 55.85 | 55.85 | -0.71% | 846,401 |
| Aug 26, 2025 | 55.86 | 56.46 | 55.69 | 56.25 | 56.25 | 0.61% | 1,475,919 |
| Aug 25, 2025 | 56.80 | 57.39 | 55.88 | 55.91 | 55.91 | -1.79% | 872,428 |
| Aug 22, 2025 | 56.86 | 57.67 | 56.59 | 56.93 | 56.93 | 1.15% | 1,332,819 |
| Aug 21, 2025 | 55.51 | 56.77 | 55.38 | 56.28 | 56.28 | 1.11% | 2,228,817 |
| Aug 20, 2025 | 55.93 | 56.11 | 54.44 | 55.66 | 55.66 | -0.66% | 2,055,119 |
| Aug 19, 2025 | 56.33 | 56.83 | 55.93 | 56.03 | 56.03 | -3.16% | 1,165,588 |
| Aug 18, 2025 | 57.21 | 58.44 | 56.74 | 57.86 | 57.86 | 0.59% | 1,568,456 |
| Aug 15, 2025 | 59.66 | 59.75 | 56.22 | 57.52 | 57.52 | -3.78% | 1,961,302 |
| Aug 14, 2025 | 58.13 | 60.02 | 57.95 | 59.78 | 59.78 | 1.82% | 1,829,746 |
| Aug 13, 2025 | 58.79 | 59.07 | 57.80 | 58.71 | 58.71 | - | 1,676,359 |
| Aug 12, 2025 | 58.18 | 59.41 | 57.95 | 58.71 | 58.71 | 1.63% | 937,491 |
| Aug 11, 2025 | 57.58 | 58.61 | 57.31 | 57.77 | 57.77 | -1.06% | 1,108,071 |
| Aug 8, 2025 | 58.53 | 58.53 | 57.33 | 58.39 | 58.39 | 0.76% | 1,704,190 |
| Aug 7, 2025 | 57.03 | 58.14 | 56.65 | 57.95 | 57.95 | 1.42% | 1,314,296 |
| Aug 6, 2025 | 59.83 | 60.42 | 56.95 | 57.14 | 57.14 | -0.05% | 2,123,373 |
| Aug 5, 2025 | 60.00 | 60.25 | 56.14 | 57.17 | 57.17 | -1.11% | 3,496,312 |
| Aug 4, 2025 | 57.32 | 58.27 | 57.15 | 57.81 | 57.81 | 1.71% | 2,238,424 |
| Aug 1, 2025 | 57.55 | 58.31 | 56.17 | 56.84 | 56.84 | -1.29% | 2,850,287 |
| Jul 31, 2025 | 57.32 | 59.02 | 56.61 | 57.58 | 57.58 | 5.02% | 6,439,706 |
| Jul 30, 2025 | 49.40 | 56.43 | 47.71 | 54.83 | 54.83 | 10.54% | 9,410,027 |
| Jul 29, 2025 | 48.14 | 50.43 | 48.14 | 49.60 | 49.60 | 4.66% | 2,943,123 |
| Jul 28, 2025 | 47.50 | 47.57 | 46.54 | 47.39 | 47.39 | -0.94% | 1,394,396 |
| Jul 25, 2025 | 48.01 | 48.51 | 47.50 | 47.84 | 47.84 | 0.48% | 1,629,388 |
| Jul 24, 2025 | 49.26 | 49.32 | 47.59 | 47.61 | 47.61 | -4.46% | 2,052,708 |
| Jul 23, 2025 | 49.02 | 50.35 | 48.78 | 49.83 | 49.83 | 2.36% | 1,673,425 |
| Jul 22, 2025 | 49.72 | 49.88 | 48.43 | 48.68 | 48.68 | -0.59% | 1,571,412 |
| Jul 21, 2025 | 49.84 | 50.41 | 48.17 | 48.97 | 48.97 | -0.67% | 2,034,390 |
| Jul 18, 2025 | 50.70 | 50.90 | 48.29 | 49.30 | 49.30 | -3.41% | 3,374,184 |
| Jul 17, 2025 | 51.10 | 51.68 | 50.84 | 51.04 | 51.04 | -0.23% | 1,406,260 |