Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	38.210	38.550	37.630	37.970	37.399	6,509,300
2024-05-22	38.980	39.330	38.020	38.690	38.109	6,417,700
2024-05-21	39.000	39.600	38.890	39.500	38.906	3,547,100
2024-05-20	39.560	39.570	38.330	38.880	38.296	8,031,200
2024-05-17	38.600	39.770	38.600	39.560	38.965	13,133,500
2024-05-16	39.300	39.680	38.430	38.670	38.089	8,832,100
2024-05-15	36.890	39.060	36.700	38.970	38.384	9,935,300
2024-05-14	34.340	36.960	34.150	36.890	36.336	12,723,500
2024-05-13	33.570	34.350	33.550	34.270	33.755	4,064,800
2024-05-10	33.740	34.680	33.270	33.500	32.997	9,873,100
2024-05-09	33.420	34.040	33.200	33.990	33.479	4,571,300
2024-05-08	33.500	34.070	33.330	33.580	33.075	3,048,400
2024-05-07	34.350	34.560	32.730	33.660	33.154	9,785,900
2024-05-06	34.250	34.820	34.020	34.350	33.834	4,857,000
2024-05-03	33.000	34.300	32.890	34.250	33.735	6,400,900
2024-05-02	33.360	34.020	32.720	32.720	32.228	8,068,000
2024-04-30	33.180	33.480	33.040	33.350	32.849	3,508,600
2024-04-29	33.150	33.540	32.950	33.300	32.800	5,785,600
2024-04-26	32.470	33.440	32.250	33.200	32.701	7,144,700
2024-04-25	31.240	32.420	31.030	32.150	31.667	5,229,600
2024-04-24	31.140	31.490	31.010	31.310	30.839	5,770,200
2024-04-23	31.060	31.600	31.010	31.070	30.603	2,755,600
2024-04-22	31.350	31.800	30.940	31.360	30.889	5,984,900
2024-04-19	31.840	32.080	30.560	30.920	30.455	6,945,800
2024-04-18	31.900	32.200	31.520	31.830	31.352	5,354,200
2024-04-17	32.060	32.440	31.710	31.940	31.460	4,542,100
2024-04-16	31.200	31.900	30.810	31.760	31.283	7,487,800
2024-04-15	31.800	32.480	31.200	31.420	30.948	10,356,800
2024-04-12	32.250	32.560	31.620	31.760	31.283	4,228,300
2024-04-11	32.730	32.800	31.940	32.620	32.130	3,463,600
2024-04-10	32.350	32.960	32.300	32.840	32.346	5,256,800
2024-04-09	32.510	32.680	31.950	32.550	32.061	3,583,200
2024-04-08	32.300	32.620	31.860	32.490	32.002	4,282,600
2024-04-05	32.720	32.790	32.150	32.380	31.893	5,455,000
2024-04-04	33.180	33.830	32.490	32.580	32.090	4,735,400
2024-04-03	32.770	33.250	32.320	33.100	32.603	5,039,000
2024-04-02	32.470	33.060	32.070	32.750	32.258	6,586,500
2024-04-01	33.510	33.600	32.290	32.390	31.903	6,170,700
2024-03-28	33.120	33.910	32.990	33.310	32.809	6,795,700
2024-03-27	33.430	33.430	32.950	33.150	32.652	4,856,800
2024-03-26	33.040	33.640	32.800	33.300	32.800	7,843,700
2024-03-25	33.350	33.770	32.720	33.520	33.016	11,226,600
2024-03-22	31.200	33.650	31.160	33.350	32.849	24,205,200
2024-03-21	31.800	31.800	30.640	30.900	30.436	9,051,400
2024-03-20	31.570	32.100	31.080	31.680	31.204	9,413,400
2024-03-19	29.630	31.630	29.600	31.570	31.096	16,875,000
2024-03-18	29.730	30.000	27.660	29.630	29.185	18,068,500
2024-03-15	29.530	29.800	29.030	29.100	28.663	12,606,500
2024-03-14	27.350	29.460	27.350	29.370	28.929	24,152,700
2024-03-13	26.280	27.080	26.270	26.650	26.249	8,110,500
2024-03-12	26.730	26.730	25.910	26.480	26.082	4,939,000
2024-03-11	26.790	26.960	26.090	26.630	26.230	3,576,800
2024-03-08	26.310	27.260	26.300	26.840	26.437	4,515,400
2024-03-07	26.700	27.100	26.130	26.440	26.043	6,399,300
2024-03-06	26.880	27.060	26.030	26.760	26.358	7,362,900
2024-03-05	27.240	27.300	26.730	26.800	26.397	10,205,200
2024-03-04	25.980	27.100	25.800	27.000	26.594	20,792,900
2024-03-01	24.930	25.930	24.720	25.880	25.491	15,705,800
2024-02-29	23.930	24.430	23.710	24.430	24.063	6,084,100
2024-02-28	23.380	24.120	23.330	23.940	23.580	8,442,700

← NewerPage 11 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.