Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	22.930	23.950	22.880	23.450	23.098	7,611,600
2024-02-26	22.670	23.130	22.600	22.840	22.497	4,710,200
2024-02-23	22.770	23.080	22.660	22.730	22.388	4,201,600
2024-02-22	22.540	23.070	22.510	22.770	22.428	7,007,500
2024-02-21	22.730	22.790	22.280	22.500	22.162	4,926,100
2024-02-20	22.640	23.040	22.500	22.770	22.428	3,264,500
2024-02-19	22.320	22.730	22.190	22.680	22.339	1,860,700
2024-02-16	22.770	22.870	22.390	22.510	22.172	2,942,100
2024-02-15	22.770	23.000	22.440	22.700	22.359	2,993,700
2024-02-14	22.220	22.810	22.200	22.810	22.467	3,832,600
2024-02-09	21.890	22.780	21.890	22.560	22.221	8,860,900
2024-02-08	21.540	21.960	21.450	21.920	21.591	3,860,900
2024-02-07	21.920	22.220	21.630	21.690	21.364	6,081,700
2024-02-06	22.520	22.660	21.550	21.830	21.502	14,962,300
2024-02-05	22.470	22.840	22.160	22.700	22.359	5,416,300
2024-02-02	22.580	22.620	21.990	22.440	22.103	5,955,900
2024-02-01	22.690	22.780	21.960	22.470	22.132	8,099,000
2024-01-31	22.960	23.250	22.670	22.780	22.438	6,527,100
2024-01-30	22.300	22.920	22.240	22.870	22.526	4,672,900
2024-01-29	22.310	22.370	21.860	22.320	21.985	5,862,000
2024-01-26	22.720	22.920	22.260	22.400	22.063	2,708,400
2024-01-25	22.920	22.920	22.420	22.720	22.379	2,387,500
2024-01-24	22.560	23.200	22.560	22.730	22.388	5,669,400
2024-01-23	21.850	22.510	21.770	22.500	22.162	6,413,500
2024-01-22	21.420	21.780	21.280	21.750	21.423	4,989,100
2024-01-19	21.100	21.480	20.820	21.330	21.009	4,405,600
2024-01-18	21.500	21.500	20.950	21.070	20.753	1,875,400
2024-01-17	21.270	21.600	21.210	21.290	20.970	2,888,700
2024-01-16	21.330	21.440	21.040	21.350	21.029	6,778,000
2024-01-15	21.630	21.680	21.360	21.420	21.098	1,649,100
2024-01-12	21.800	21.850	21.450	21.700	21.374	3,235,200
2024-01-11	22.430	22.430	21.740	21.900	21.571	7,919,700
2024-01-10	21.580	22.400	21.520	22.320	21.985	13,883,200
2024-01-09	21.700	21.940	21.500	21.590	21.266	2,477,300
2024-01-08	21.390	21.770	21.390	21.680	21.354	4,722,900
2024-01-05	21.170	21.370	21.020	21.370	21.049	4,358,900
2024-01-04	21.540	21.550	20.860	21.150	20.832	7,915,400
2024-01-03	21.990	22.060	21.330	21.560	21.236	10,774,700
2024-01-02	22.390	22.470	21.850	22.020	21.689	5,797,500
2023-12-28	22.530	22.750	22.240	22.390	22.054	25,890,400
2023-12-27	22.510	22.890	22.460	22.660	22.319	6,821,000
2023-12-26	22.740	22.780	22.430	22.520	22.182	4,652,600
2023-12-22	22.620	22.830	22.610	22.740	22.398	5,506,100
2023-12-21	22.620	22.800	22.390	22.630	22.290	8,964,600
2023-12-20	22.740	22.850	22.360	22.470	22.132	8,345,900
2023-12-19	23.370	23.470	22.670	22.740	22.398	19,043,500
2023-12-18	23.850	24.040	23.250	23.380	23.029	9,985,900
2023-12-15	24.000	24.040	23.630	23.870	23.511	7,619,900
2023-12-14	24.450	24.660	23.810	23.900	23.541	6,044,400
2023-12-13	23.890	24.580	23.890	24.360	23.994	7,257,200
2023-12-12	23.850	24.000	23.620	23.890	23.531	4,392,200
2023-12-11	23.140	23.810	23.110	23.800	23.442	6,583,500
2023-12-08	23.410	23.480	22.940	23.140	22.792	3,763,800
2023-12-07	23.210	23.550	22.980	23.240	22.891	4,651,300
2023-12-06	23.340	23.480	23.040	23.200	22.851	7,253,100
2023-12-05	23.000	23.390	22.860	23.220	22.871	7,361,200
2023-12-04	22.960	23.360	22.920	23.000	22.654	8,967,100
2023-12-01	21.550	22.850	21.540	22.840	22.497	15,946,800
2023-11-30	20.610	21.620	20.540	21.500	21.177	13,225,700
2023-11-29	20.090	20.440	19.890	20.390	20.084	4,728,900

← NewerPage 12 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.