Embraer S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	44.870	44.990	44.030	44.440	43.772	6,073,400
2024-08-15	44.130	45.100	43.950	44.810	44.137	6,136,000
2024-08-14	44.030	44.460	43.900	43.940	43.280	5,613,800
2024-08-13	44.190	45.560	43.800	43.900	43.240	7,301,500
2024-08-12	43.250	44.440	42.630	43.500	42.846	6,368,900
2024-08-09	42.370	43.260	41.210	43.250	42.600	10,542,800
2024-08-08	39.890	42.220	39.000	41.940	41.310	16,767,800
2024-08-07	38.700	38.800	37.800	38.130	37.557	6,016,200
2024-08-06	38.510	39.180	38.000	38.400	37.823	9,057,900
2024-08-05	37.800	39.400	37.420	38.730	38.148	9,411,400
2024-08-02	42.030	42.290	38.820	39.250	38.660	10,930,100
2024-08-01	43.870	44.090	41.700	42.020	41.388	6,552,500
2024-07-31	42.950	44.220	42.650	43.810	43.152	7,428,400
2024-07-30	41.010	43.390	41.010	42.850	42.206	8,842,600
2024-07-29	41.490	41.730	40.540	41.100	40.482	3,876,300
2024-07-26	40.600	41.580	40.450	41.520	40.896	5,594,400
2024-07-25	40.990	41.120	40.160	40.640	40.029	4,544,900
2024-07-24	41.870	42.080	40.660	40.960	40.344	7,541,900
2024-07-23	38.880	41.930	38.770	41.870	41.241	14,713,500
2024-07-22	41.800	41.890	38.250	38.600	38.020	12,221,000
2024-07-19	41.360	43.310	41.230	41.520	40.896	12,965,800
2024-07-18	40.490	41.050	40.390	41.050	40.433	4,813,600
2024-07-17	40.890	41.380	40.240	40.450	39.842	5,735,900
2024-07-16	40.860	41.290	40.330	40.680	40.069	4,748,400
2024-07-15	40.260	41.020	39.740	40.930	40.315	4,539,600
2024-07-12	40.380	41.180	39.960	40.250	39.645	4,814,600
2024-07-11	39.720	40.610	39.570	40.500	39.891	5,836,300
2024-07-10	38.850	40.100	38.850	39.720	39.123	14,249,300
2024-07-09	36.700	38.990	36.620	38.800	38.217	11,636,200
2024-07-08	35.900	36.690	35.900	36.640	36.089	5,527,700
2024-07-05	37.580	37.750	35.800	35.820	35.282	4,044,200
2024-07-04	37.740	38.040	37.120	37.510	36.946	1,861,600
2024-07-03	36.760	37.620	36.590	37.500	36.936	4,228,000
2024-07-02	36.700	36.700	35.810	36.560	36.011	4,244,000
2024-07-01	36.250	36.700	35.700	36.700	36.148	4,988,300
2024-06-28	38.090	38.400	35.260	36.150	35.607	16,763,300
2024-06-27	38.020	38.580	37.800	38.220	37.646	4,813,500
2024-06-26	37.460	38.200	37.290	38.020	37.449	8,001,400
2024-06-25	37.550	38.240	37.010	37.750	37.183	5,201,800
2024-06-24	38.190	38.570	37.410	37.480	36.917	4,432,100
2024-06-21	36.480	37.870	36.230	37.870	37.301	7,730,500
2024-06-20	37.050	37.600	36.210	36.350	35.804	6,910,400
2024-06-19	36.840	37.500	36.550	37.210	36.651	5,104,700
2024-06-18	37.620	37.620	36.390	36.800	36.247	6,206,900
2024-06-17	37.120	37.900	36.740	37.680	37.114	6,666,600
2024-06-14	39.430	39.460	37.240	37.330	36.769	7,871,600
2024-06-13	40.000	40.850	38.880	39.440	38.847	8,268,200
2024-06-12	39.050	39.990	38.510	39.970	39.369	7,058,900
2024-06-11	39.250	39.950	38.610	38.810	38.227	8,484,800
2024-06-10	38.500	39.300	38.000	39.030	38.443	5,296,400
2024-06-07	36.550	38.830	36.320	38.400	37.823	7,120,500
2024-06-06	36.720	37.470	36.250	36.910	36.355	4,067,300
2024-06-05	37.800	37.910	36.500	36.600	36.050	7,323,000
2024-06-04	36.710	38.400	36.630	37.680	37.114	9,317,200
2024-06-03	36.400	37.300	36.350	36.730	36.178	5,098,100
2024-05-31	36.490	36.760	35.510	36.230	35.686	5,404,000
2024-05-29	37.210	37.540	36.570	36.650	36.099	4,199,000
2024-05-28	38.400	38.540	37.140	37.170	36.611	6,043,500
2024-05-27	37.990	38.160	37.270	38.150	37.577	1,740,800
2024-05-24	37.970	38.230	37.380	37.680	37.114	3,826,000

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.2163 BRL
2026-06-24	0.2810 BRL
2026-05-12	0.0107 BRL
2025-12-16	0.6050 BRL
2025-12-12	0.1107 BRL
2025-05-13	0.0700 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.