Embraer S.A. EMBJ
NYSE
$71.86-0.12 (-0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $71.86 | -0.17% | $71.44 | $72.64 | $71.31 | 2.39M |
| 2026-10-12 | $71.98 | +1.15% | $71.21 | $72.21 | $71.20 | 509.40K |
| 2026-10-09 | $71.16 | +0.23% | $71.67 | $71.78 | $70.62 | 3.40M |
| 2026-10-08 | $71.00 | -1.13% | $71.00 | $72.26 | $70.23 | 2.51M |
| 2026-10-07 | $71.81 | -4.51% | $74.24 | $74.29 | $71.25 | 1.85M |
| 2026-10-06 | $75.20 | -0.09% | $75.07 | $76.15 | $74.42 | 1.28M |
| 2026-10-05 | $75.27 | +0.08% | $77.19 | $78.90 | $74.64 | 1.59M |
| 2026-10-02 | $75.21 | +1.51% | $75.48 | $75.54 | $72.81 | 1.24M |
| 2026-10-01 | $74.09 | -1.63% | $74.89 | $75.92 | $73.13 | 1.29M |
| 2026-09-30 | $75.32 | -2.02% | $77.73 | $78.27 | $75.21 | 1.17M |
| 2026-09-29 | $76.87 | +0.44% | $76.99 | $77.69 | $76.53 | 1.34M |
| 2026-09-28 | $76.53 | -2.67% | $77.38 | $78.15 | $75.91 | 1.34M |
| 2026-09-25 | $78.63 | +2.92% | $75.83 | $78.70 | $75.29 | 1.47M |
| 2026-09-24 | $76.40 | +1.29% | $74.78 | $76.71 | $74.10 | 1.39M |
| 2026-09-23 | $75.43 | -1.95% | $76.50 | $77.35 | $75.35 | 1.69M |
| 2026-09-22 | $76.93 | -0.12% | $76.86 | $77.44 | $75.22 | 1.62M |
| 2026-09-21 | $77.02 | +2.60% | $75.75 | $77.37 | $74.55 | 995.60K |
| 2026-09-18 | $75.07 | +0.70% | $74.21 | $75.41 | $73.66 | 706.40K |
| 2026-09-17 | $74.55 | +0.73% | $75.17 | $75.41 | $73.81 | 875.00K |
| 2026-09-16 | $74.01 | -0.09% | $74.93 | $75.68 | $73.21 | 1.80M |
| 2026-09-15 | $74.08 | -1.23% | $75.06 | $75.65 | $72.81 | 1.43M |
| 2026-09-14 | $75.00 | -0.65% | $73.43 | $75.19 | $72.37 | 1.35M |
| 2026-09-11 | $75.49 | +0.99% | $76.10 | $76.51 | $75.01 | 757.20K |
| 2026-09-10 | $74.75 | +0.57% | $74.01 | $76.16 | $73.49 | 1.52M |
| 2026-09-09 | $74.33 | +0.57% | $73.99 | $75.66 | $73.99 | 940.30K |
| 2026-09-08 | $73.91 | +0.14% | $75.21 | $75.75 | $73.78 | 870.80K |
| 2026-09-04 | $73.81 | +0.27% | $73.42 | $74.59 | $73.30 | 831.70K |
| 2026-09-03 | $73.61 | +1.94% | $73.11 | $73.61 | $72.05 | 798.90K |
| 2026-09-02 | $72.21 | +0.70% | $72.14 | $73.62 | $71.96 | 1.04M |
| 2026-09-01 | $71.71 | +0.21% | $71.51 | $73.12 | $71.29 | 1.38M |
| 2026-08-31 | $71.56 | -1.35% | $73.44 | $73.62 | $71.47 | 1.39M |
| 2026-08-28 | $72.54 | -3.84% | $75.23 | $75.52 | $72.45 | 1.77M |
| 2026-08-27 | $75.44 | +0.23% | $75.31 | $75.82 | $74.59 | 642.10K |
| 2026-08-26 | $75.27 | +0.86% | $75.78 | $76.18 | $75.05 | 1.28M |
| 2026-08-25 | $74.63 | -2.14% | $76.87 | $76.87 | $74.44 | 1.48M |
| 2026-08-24 | $76.26 | +0.41% | $74.98 | $76.44 | $74.81 | 1.09M |
| 2026-08-21 | $75.95 | +1.16% | $76.23 | $77.19 | $75.00 | 871.80K |
| 2026-08-20 | $75.08 | -3.43% | $77.52 | $77.74 | $74.80 | 1.31M |
| 2026-08-19 | $77.75 | +0.87% | $78.97 | $79.53 | $77.50 | 1.45M |
| 2026-08-18 | $77.08 | -0.09% | $76.89 | $77.91 | $76.60 | 1.30M |
| 2026-08-17 | $77.15 | +2.35% | $76.50 | $77.44 | $75.75 | 1.24M |
| 2026-08-14 | $75.38 | +1.56% | $76.29 | $76.40 | $74.65 | 1.45M |
| 2026-08-13 | $74.22 | +0.35% | $74.31 | $74.57 | $73.74 | 1.11M |
| 2026-08-12 | $73.96 | +3.60% | $72.30 | $74.90 | $71.34 | 2.20M |
| 2026-08-11 | $71.39 | -3.27% | $74.62 | $75.46 | $71.12 | 1.96M |
| 2026-08-10 | $73.80 | +1.08% | $78.85 | $79.76 | $73.34 | 2.33M |
| 2026-08-07 | $73.01 | +1.50% | $73.02 | $73.24 | $72.11 | 1.23M |
| 2026-08-06 | $71.93 | -1.17% | $72.67 | $73.12 | $71.47 | 739.60K |
| 2026-08-05 | $72.78 | +3.20% | $71.75 | $73.25 | $71.73 | 1.25M |
| 2026-08-04 | $70.52 | -0.59% | $71.82 | $72.11 | $70.04 | 1.12M |
| 2026-08-03 | $70.94 | +3.82% | $70.00 | $71.44 | $69.89 | 1.26M |
| 2026-07-31 | $68.33 | +0.32% | $68.32 | $68.83 | $66.73 | 1.52M |
| 2026-07-30 | $68.11 | +0.67% | $67.99 | $68.14 | $67.03 | 1.38M |
| 2026-07-29 | $67.66 | -2.07% | $68.47 | $68.88 | $66.61 | 1.20M |
| 2026-07-28 | $69.09 | +1.62% | $68.03 | $69.35 | $67.29 | 1.21M |
| 2026-07-27 | $67.99 | +4.71% | $67.15 | $68.46 | $66.52 | 1.68M |
| 2026-07-24 | $64.93 | -0.82% | $65.73 | $66.01 | $64.61 | 1.03M |
| 2026-07-23 | $65.47 | -0.88% | $65.58 | $66.31 | $64.91 | 1.37M |
| 2026-07-22 | $66.05 | +0.89% | $65.93 | $67.05 | $65.38 | 583.80K |
| 2026-07-21 | $65.47 | -0.70% | $66.27 | $66.37 | $64.48 | 935.60K |
| 2026-07-20 | $65.93 | +2.87% | $64.93 | $66.02 | $64.50 | 694.60K |
| 2026-07-17 | $64.09 | -0.43% | $63.42 | $64.91 | $62.73 | 650.00K |
| 2026-07-16 | $64.37 | -0.82% | $63.99 | $65.45 | $63.61 | 909.30K |
| 2026-07-15 | $64.90 | -0.02% | $64.91 | $65.23 | $63.66 | 928.10K |
| 2026-07-14 | $64.91 | +0.67% | $65.15 | $65.66 | $64.78 | 601.80K |
| 2026-07-13 | $64.48 | -2.32% | $65.16 | $65.21 | $64.10 | 732.40K |
| 2026-07-10 | $66.01 | +0.72% | $66.70 | $66.88 | $65.62 | 726.90K |
| 2026-07-09 | $65.54 | +3.34% | $64.01 | $65.94 | $64.00 | 947.90K |
| 2026-07-08 | $63.42 | -3.87% | $64.54 | $64.65 | $62.84 | 984.40K |
| 2026-07-07 | $65.97 | -1.89% | $66.58 | $66.89 | $64.76 | 828.70K |
| 2026-07-06 | $67.24 | +4.88% | $65.50 | $67.56 | $65.19 | 989.60K |
| 2026-07-02 | $64.11 | +1.68% | $63.51 | $64.74 | $63.19 | 545.70K |
| 2026-07-01 | $63.05 | -1.18% | $63.80 | $64.17 | $63.04 | 579.80K |
| 2026-06-30 | $63.80 | +2.65% | $61.27 | $64.04 | $61.15 | 1.44M |
| 2026-06-29 | $62.15 | -2.51% | $63.11 | $63.11 | $61.40 | 689.30K |
| 2026-06-26 | $63.75 | +1.51% | $62.13 | $63.84 | $61.87 | 2.16M |
| 2026-06-25 | $62.80 | +1.83% | $62.45 | $64.16 | $62.43 | 932.10K |
| 2026-06-24 | $61.67 | +0.97% | $61.58 | $62.24 | $60.96 | 934.50K |
| 2026-06-23 | $61.08 | +0.20% | $59.72 | $61.09 | $59.62 | 856.20K |
| 2026-06-22 | $60.96 | +0.43% | $60.84 | $61.50 | $60.33 | 748.60K |
| 2026-06-18 | $60.70 | -0.99% | $62.57 | $62.93 | $60.59 | 1.20M |
| 2026-06-17 | $61.31 | +2.32% | $60.86 | $63.37 | $60.86 | 2.08M |
| 2026-06-16 | $59.92 | -2.57% | $61.72 | $61.85 | $59.72 | 1.05M |
| 2026-06-15 | $61.50 | +6.40% | $61.58 | $62.49 | $61.10 | 3.07M |
| 2026-06-12 | $57.80 | +3.03% | $56.45 | $58.05 | $56.40 | 1.27M |
| 2026-06-11 | $56.10 | +4.24% | $53.94 | $56.44 | $53.56 | 1.25M |
| 2026-06-10 | $53.82 | -4.40% | $55.76 | $56.12 | $53.63 | 1.17M |
| 2026-06-09 | $56.30 | -0.42% | $57.13 | $57.84 | $54.93 | 1.27M |
| 2026-06-08 | $56.54 | -0.25% | $57.33 | $57.81 | $56.44 | 923.10K |
| 2026-06-05 | $56.68 | +0.30% | $56.35 | $58.03 | $56.18 | 1.48M |