Embraer S.A. EMBJ3
BMFBOVESPA · Brazil · Electronic Technology
BRL 96.66-0.65 (-0.67%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 96.60 | -0.73% | BRL 97.52 | BRL 98.65 | BRL 96.43 | 1.31M |
| 2026-09-30 | BRL 97.31 | -3.14% | BRL 101.82 | BRL 102.25 | BRL 97.30 | 7.33M |
| 2026-09-29 | BRL 100.46 | +0.02% | BRL 100.00 | BRL 101.43 | BRL 99.65 | 4.40M |
| 2026-09-28 | BRL 100.44 | -1.06% | BRL 101.00 | BRL 101.87 | BRL 99.09 | 5.08M |
| 2026-09-25 | BRL 101.52 | +2.44% | BRL 98.90 | BRL 102.05 | BRL 97.71 | 6.44M |
| 2026-09-24 | BRL 99.10 | +0.95% | BRL 98.30 | BRL 99.53 | BRL 95.88 | 5.53M |
| 2026-09-23 | BRL 98.17 | -0.23% | BRL 97.37 | BRL 99.12 | BRL 97.24 | 5.29M |
| 2026-09-22 | BRL 98.40 | -0.05% | BRL 97.38 | BRL 99.26 | BRL 96.24 | 4.92M |
| 2026-09-21 | BRL 98.45 | +1.41% | BRL 97.45 | BRL 98.79 | BRL 95.45 | 4.90M |
| 2026-09-18 | BRL 97.08 | +1.54% | BRL 95.31 | BRL 97.08 | BRL 95.03 | 5.04M |
| 2026-09-17 | BRL 95.61 | +0.34% | BRL 95.92 | BRL 97.58 | BRL 94.93 | 4.02M |
| 2026-09-16 | BRL 95.29 | -0.97% | BRL 96.00 | BRL 97.50 | BRL 94.58 | 4.91M |
| 2026-09-15 | BRL 96.22 | -0.31% | BRL 96.68 | BRL 97.53 | BRL 93.80 | 6.23M |
| 2026-09-14 | BRL 96.52 | -0.43% | BRL 95.11 | BRL 96.85 | BRL 93.65 | 4.77M |
| 2026-09-11 | BRL 96.94 | +1.17% | BRL 95.82 | BRL 97.18 | BRL 95.74 | 4.35M |
| 2026-09-10 | BRL 95.82 | +0.58% | BRL 95.46 | BRL 97.07 | BRL 94.11 | 6.83M |
| 2026-09-09 | BRL 95.27 | +1.10% | BRL 93.17 | BRL 96.47 | BRL 92.89 | 4.76M |
| 2026-09-08 | BRL 94.23 | -0.79% | BRL 96.02 | BRL 96.21 | BRL 94.23 | 3.83M |
| 2026-09-04 | BRL 94.98 | +1.12% | BRL 95.00 | BRL 95.43 | BRL 93.67 | 3.92M |
| 2026-09-03 | BRL 93.93 | +1.55% | BRL 92.83 | BRL 93.93 | BRL 91.93 | 4.39M |
| 2026-09-02 | BRL 92.50 | +0.35% | BRL 92.44 | BRL 94.04 | BRL 92.18 | 5.62M |
| 2026-09-01 | BRL 92.18 | -1.40% | BRL 93.70 | BRL 94.10 | BRL 91.84 | 4.96M |
| 2026-08-31 | BRL 93.49 | -1.82% | BRL 95.27 | BRL 95.60 | BRL 92.62 | 5.87M |
| 2026-08-28 | BRL 95.22 | -2.45% | BRL 97.70 | BRL 98.52 | BRL 94.52 | 4.87M |
| 2026-08-27 | BRL 97.61 | +0.39% | BRL 97.19 | BRL 98.06 | BRL 96.25 | 2.90M |
| 2026-08-26 | BRL 97.23 | +0.92% | BRL 96.35 | BRL 98.30 | BRL 96.21 | 3.92M |
| 2026-08-25 | BRL 96.34 | -1.89% | BRL 99.07 | BRL 99.07 | BRL 95.89 | 5.32M |
| 2026-08-24 | BRL 98.20 | +0.96% | BRL 97.08 | BRL 98.35 | BRL 96.30 | 4.47M |
| 2026-08-21 | BRL 97.27 | -1.01% | BRL 98.54 | BRL 99.73 | BRL 97.27 | 4.86M |
| 2026-08-20 | BRL 98.26 | -2.80% | BRL 100.90 | BRL 101.22 | BRL 97.01 | 6.66M |
| 2026-08-19 | BRL 101.09 | -0.20% | BRL 101.25 | BRL 102.79 | BRL 100.63 | 5.45M |
| 2026-08-18 | BRL 101.29 | +0.85% | BRL 99.97 | BRL 101.37 | BRL 99.65 | 4.62M |
| 2026-08-17 | BRL 100.44 | +1.43% | BRL 98.68 | BRL 100.51 | BRL 98.49 | 5.01M |
| 2026-08-14 | BRL 99.02 | +2.43% | BRL 97.00 | BRL 99.69 | BRL 96.68 | 6.21M |
| 2026-08-13 | BRL 96.67 | +0.51% | BRL 95.95 | BRL 96.83 | BRL 95.37 | 5.88M |
| 2026-08-12 | BRL 96.18 | +4.00% | BRL 93.14 | BRL 96.76 | BRL 92.17 | 8.62M |
| 2026-08-11 | BRL 92.48 | -0.04% | BRL 95.50 | BRL 96.40 | BRL 91.83 | 6.48M |
| 2026-08-07 | BRL 92.52 | +0.95% | BRL 91.90 | BRL 93.37 | BRL 91.55 | 4.96M |
| 2026-08-06 | BRL 91.65 | -1.46% | BRL 92.80 | BRL 93.18 | BRL 91.17 | 3.67M |
| 2026-08-05 | BRL 93.01 | +2.76% | BRL 91.04 | BRL 93.50 | BRL 90.58 | 4.67M |
| 2026-08-04 | BRL 90.51 | +1.02% | BRL 91.10 | BRL 91.85 | BRL 89.72 | 4.63M |
| 2026-08-03 | BRL 89.60 | +3.12% | BRL 87.93 | BRL 90.71 | BRL 87.92 | 6.34M |
| 2026-07-31 | BRL 86.89 | +0.87% | BRL 86.51 | BRL 87.46 | BRL 86.01 | 2.79M |
| 2026-07-30 | BRL 86.14 | +0.06% | BRL 87.00 | BRL 87.00 | BRL 84.98 | 3.79M |
| 2026-07-29 | BRL 86.09 | -3.12% | BRL 87.89 | BRL 88.43 | BRL 85.46 | 6.38M |
| 2026-07-28 | BRL 88.86 | +2.26% | BRL 87.82 | BRL 88.86 | BRL 86.14 | 5.95M |
| 2026-07-27 | BRL 86.90 | +5.33% | BRL 83.34 | BRL 87.29 | BRL 83.34 | 5.92M |
| 2026-07-24 | BRL 82.50 | -1.08% | BRL 83.55 | BRL 83.80 | BRL 82.06 | 5.19M |
| 2026-07-23 | BRL 83.40 | -0.47% | BRL 83.66 | BRL 84.24 | BRL 82.56 | 3.85M |
| 2026-07-22 | BRL 83.79 | +1.38% | BRL 83.11 | BRL 84.73 | BRL 82.30 | 3.83M |
| 2026-07-21 | BRL 82.65 | -0.77% | BRL 83.48 | BRL 84.25 | BRL 81.95 | 3.37M |
| 2026-07-20 | BRL 83.29 | +1.88% | BRL 82.31 | BRL 83.88 | BRL 81.86 | 3.47M |
| 2026-07-17 | BRL 81.75 | -0.02% | BRL 81.63 | BRL 83.01 | BRL 80.76 | 3.19M |
| 2026-07-16 | BRL 81.77 | -0.70% | BRL 81.79 | BRL 83.40 | BRL 81.06 | 3.21M |
| 2026-07-15 | BRL 82.35 | -0.17% | BRL 82.26 | BRL 82.84 | BRL 80.95 | 3.39M |
| 2026-07-14 | BRL 82.49 | -0.63% | BRL 83.15 | BRL 83.20 | BRL 82.02 | 2.37M |
| 2026-07-13 | BRL 83.01 | -1.88% | BRL 84.40 | BRL 84.46 | BRL 82.18 | 3.12M |
| 2026-07-10 | BRL 84.60 | +0.88% | BRL 85.47 | BRL 85.62 | BRL 84.16 | 3.79M |
| 2026-07-09 | BRL 83.86 | +2.90% | BRL 81.80 | BRL 84.36 | BRL 81.62 | 3.74M |
| 2026-07-08 | BRL 81.50 | -4.48% | BRL 83.65 | BRL 83.99 | BRL 81.04 | 5.61M |
| 2026-07-07 | BRL 85.32 | -1.12% | BRL 86.20 | BRL 86.39 | BRL 83.23 | 3.92M |
| 2026-07-06 | BRL 86.29 | +1.72% | BRL 84.61 | BRL 86.80 | BRL 84.30 | 3.54M |
| 2026-07-03 | BRL 84.83 | +2.08% | BRL 84.05 | BRL 85.40 | BRL 84.05 | 3.22M |
| 2026-07-02 | BRL 83.10 | +1.50% | BRL 82.40 | BRL 83.86 | BRL 81.99 | 3.96M |
| 2026-07-01 | BRL 81.87 | +0.02% | BRL 80.91 | BRL 83.13 | BRL 80.69 | 3.55M |
| 2026-06-30 | BRL 81.85 | +2.08% | BRL 79.80 | BRL 82.62 | BRL 79.10 | 4.43M |
| 2026-06-29 | BRL 80.18 | -2.10% | BRL 81.65 | BRL 81.82 | BRL 79.36 | 3.05M |
| 2026-06-26 | BRL 81.90 | +0.99% | BRL 81.30 | BRL 82.27 | BRL 79.85 | 6.21M |
| 2026-06-25 | BRL 81.10 | +1.40% | BRL 80.69 | BRL 83.11 | BRL 80.63 | 5.75M |
| 2026-06-24 | BRL 79.98 | +1.50% | BRL 78.01 | BRL 80.66 | BRL 78.01 | 6.52M |
| 2026-06-23 | BRL 78.80 | +0.59% | BRL 77.98 | BRL 78.93 | BRL 77.05 | 4.27M |
| 2026-06-22 | BRL 78.34 | -1.09% | BRL 79.49 | BRL 79.49 | BRL 77.60 | 4.96M |
| 2026-06-19 | BRL 79.20 | +0.41% | BRL 78.91 | BRL 79.83 | BRL 78.65 | 3.94M |
| 2026-06-18 | BRL 78.88 | +0.18% | BRL 78.74 | BRL 80.95 | BRL 78.73 | 4.92M |
| 2026-06-17 | BRL 78.74 | +3.24% | BRL 76.21 | BRL 80.15 | BRL 76.09 | 7.67M |
| 2026-06-16 | BRL 76.27 | -2.21% | BRL 78.18 | BRL 78.40 | BRL 75.93 | 4.34M |
| 2026-06-15 | BRL 77.99 | +7.06% | BRL 75.25 | BRL 78.55 | BRL 75.25 | 10.44M |
| 2026-06-12 | BRL 72.85 | +2.32% | BRL 71.25 | BRL 73.40 | BRL 71.03 | 4.66M |
| 2026-06-11 | BRL 71.20 | +2.23% | BRL 69.98 | BRL 71.91 | BRL 69.07 | 6.83M |
| 2026-06-10 | BRL 69.65 | -4.23% | BRL 72.43 | BRL 72.54 | BRL 69.42 | 4.82M |
| 2026-06-09 | BRL 72.73 | -0.97% | BRL 73.50 | BRL 74.56 | BRL 71.28 | 3.80M |
| 2026-06-08 | BRL 73.44 | +1.53% | BRL 72.31 | BRL 74.62 | BRL 72.18 | 4.87M |
| 2026-06-05 | BRL 72.33 | +3.82% | BRL 70.30 | BRL 74.36 | BRL 70.22 | 7.12M |
| 2026-06-03 | BRL 69.67 | -3.17% | BRL 70.98 | BRL 71.10 | BRL 69.43 | 6.86M |
| 2026-06-02 | BRL 71.95 | -0.30% | BRL 72.30 | BRL 73.19 | BRL 71.01 | 3.18M |
| 2026-06-01 | BRL 72.17 | -1.65% | BRL 73.10 | BRL 73.31 | BRL 71.35 | 3.66M |
| 2026-05-29 | BRL 73.38 | -0.30% | BRL 73.71 | BRL 74.10 | BRL 71.73 | 6.03M |
| 2026-05-28 | BRL 73.60 | +0.14% | BRL 73.45 | BRL 74.56 | BRL 72.97 | 2.64M |
| 2026-05-27 | BRL 73.50 | +1.55% | BRL 73.58 | BRL 74.70 | BRL 72.80 | 3.89M |
| 2026-05-26 | BRL 72.38 | -1.23% | BRL 73.01 | BRL 73.50 | BRL 71.77 | 2.66M |