Embraer S.A. (EMBJ)
NYSE: EMBJ · Real-Time Price · USD
63.14
+0.06 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
63.21
+0.07 (0.11%)
After-hours: Apr 28, 2026, 5:07 PM EDT
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.18 | 63.37 | 61.72 | 63.26 | - | 0.29% | 1,129,428 |
| Apr 27, 2026 | 62.80 | 63.44 | 62.50 | 63.08 | 63.08 | 0.73% | 1,365,218 |
| Apr 24, 2026 | 63.21 | 63.22 | 62.24 | 62.62 | 62.62 | -0.70% | 1,205,852 |
| Apr 23, 2026 | 64.40 | 64.65 | 62.80 | 63.06 | 63.06 | -2.05% | 989,996 |
| Apr 22, 2026 | 66.60 | 66.66 | 64.00 | 64.38 | 64.38 | -2.16% | 967,775 |
| Apr 21, 2026 | 67.64 | 68.24 | 65.53 | 65.80 | 65.80 | -3.21% | 612,944 |
| Apr 20, 2026 | 67.58 | 68.44 | 67.12 | 67.98 | 67.98 | 0.03% | 1,134,209 |
| Apr 17, 2026 | 68.69 | 70.28 | 67.80 | 67.96 | 67.96 | 2.63% | 1,119,282 |
| Apr 16, 2026 | 68.14 | 68.41 | 64.81 | 66.22 | 66.22 | -2.85% | 1,361,698 |
| Apr 15, 2026 | 70.09 | 70.70 | 68.15 | 68.16 | 68.16 | -1.87% | 1,754,144 |
| Apr 14, 2026 | 70.89 | 71.68 | 69.40 | 69.46 | 69.46 | -0.34% | 2,474,257 |
| Apr 13, 2026 | 68.08 | 70.09 | 68.00 | 69.70 | 69.70 | 1.28% | 1,111,447 |
| Apr 10, 2026 | 68.01 | 69.13 | 67.44 | 68.82 | 68.82 | 1.87% | 1,318,440 |
| Apr 9, 2026 | 66.85 | 68.27 | 66.36 | 67.56 | 67.56 | 1.20% | 1,025,740 |
| Apr 8, 2026 | 67.79 | 68.17 | 65.44 | 66.76 | 66.76 | 6.09% | 1,865,875 |
| Apr 7, 2026 | 63.25 | 63.33 | 61.83 | 62.93 | 62.93 | -0.96% | 912,229 |
| Apr 6, 2026 | 62.16 | 64.00 | 62.12 | 63.54 | 63.54 | 1.24% | 1,253,714 |
| Apr 2, 2026 | 60.10 | 62.80 | 59.88 | 62.76 | 62.76 | 0.59% | 1,602,239 |
| Apr 1, 2026 | 60.83 | 63.64 | 60.79 | 62.39 | 62.39 | 5.14% | 2,660,543 |
| Mar 31, 2026 | 57.13 | 59.40 | 56.20 | 59.34 | 59.34 | 6.75% | 1,649,033 |
| Mar 30, 2026 | 56.00 | 56.51 | 54.80 | 55.59 | 55.59 | -0.70% | 2,579,006 |
| Mar 27, 2026 | 56.50 | 57.63 | 55.84 | 55.98 | 55.98 | -2.00% | 1,417,399 |
| Mar 26, 2026 | 57.63 | 58.02 | 56.51 | 57.12 | 57.12 | -3.02% | 1,543,775 |
| Mar 25, 2026 | 59.46 | 60.28 | 58.67 | 58.90 | 58.90 | 1.85% | 1,868,751 |
| Mar 24, 2026 | 57.50 | 58.51 | 56.37 | 57.83 | 57.83 | -1.50% | 1,920,151 |
| Mar 23, 2026 | 57.06 | 59.67 | 56.07 | 58.71 | 58.71 | 7.53% | 2,460,800 |
| Mar 20, 2026 | 57.89 | 57.97 | 54.28 | 54.60 | 54.60 | -5.96% | 2,190,269 |
| Mar 19, 2026 | 56.86 | 58.48 | 56.02 | 58.06 | 58.06 | -1.44% | 1,846,703 |
| Mar 18, 2026 | 58.42 | 59.61 | 58.31 | 58.91 | 58.91 | 0.60% | 1,944,259 |
| Mar 17, 2026 | 59.99 | 60.57 | 57.97 | 58.56 | 58.56 | -0.75% | 1,519,097 |
| Mar 16, 2026 | 57.16 | 59.82 | 57.16 | 59.00 | 59.00 | 5.68% | 1,873,850 |
| Mar 13, 2026 | 57.04 | 57.80 | 55.27 | 55.83 | 55.83 | -1.50% | 2,219,442 |
| Mar 12, 2026 | 63.64 | 63.76 | 56.61 | 56.68 | 56.68 | -12.92% | 4,277,837 |
| Mar 11, 2026 | 64.94 | 66.30 | 64.45 | 65.09 | 65.09 | -1.08% | 1,260,020 |
| Mar 10, 2026 | 64.44 | 67.66 | 64.02 | 65.80 | 65.80 | 2.13% | 1,930,516 |
| Mar 9, 2026 | 60.67 | 64.51 | 59.73 | 64.43 | 64.43 | 4.44% | 1,956,296 |
| Mar 6, 2026 | 63.52 | 64.43 | 60.97 | 61.69 | 61.69 | -7.19% | 2,412,721 |
| 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 |