Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	20.300	20.530	19.850	19.920	19.621	5,513,800
2023-11-27	20.090	20.270	19.990	20.270	19.965	2,249,200
2023-11-24	19.960	20.070	19.800	20.020	19.719	1,789,300
2023-11-23	20.270	20.500	19.910	20.120	19.818	3,994,600
2023-11-22	19.840	20.230	19.840	20.100	19.798	7,370,000
2023-11-21	20.020	20.170	19.720	19.720	19.424	5,557,900
2023-11-20	19.870	20.080	19.770	19.970	19.670	3,949,600
2023-11-17	19.750	19.930	19.660	19.890	19.591	3,962,800
2023-11-16	19.490	20.000	19.490	19.680	19.384	9,349,900
2023-11-14	19.050	19.720	19.050	19.500	19.207	12,597,800
2023-11-13	19.250	19.330	18.970	19.030	18.744	3,760,200
2023-11-10	18.890	19.400	18.890	19.250	18.961	5,128,000
2023-11-09	19.210	19.480	18.820	18.850	18.567	7,141,500
2023-11-08	18.400	19.150	18.400	19.070	18.783	7,678,500
2023-11-07	18.620	18.720	18.140	18.350	18.074	6,568,800
2023-11-06	18.880	18.990	18.260	18.620	18.340	6,148,600
2023-11-03	18.090	18.700	18.070	18.660	18.380	8,201,900
2023-11-01	17.580	17.980	17.580	17.950	17.680	3,648,700
2023-10-31	17.380	17.680	17.260	17.590	17.326	2,124,400
2023-10-30	17.450	17.530	17.150	17.380	17.119	4,200,400
2023-10-27	18.050	18.290	17.370	17.370	17.109	9,147,100
2023-10-26	17.760	18.030	17.690	17.950	17.680	4,635,400
2023-10-25	17.790	17.960	17.600	17.650	17.385	5,133,800
2023-10-24	18.040	18.100	17.720	17.790	17.523	6,902,800
2023-10-23	17.670	18.060	17.390	17.900	17.631	4,776,700
2023-10-20	17.720	17.920	17.410	17.750	17.483	9,480,800
2023-10-19	17.840	18.050	17.640	17.830	17.562	7,951,600
2023-10-18	17.520	18.030	17.360	17.830	17.562	8,790,000
2023-10-17	17.520	17.950	17.420	17.690	17.424	3,859,400
2023-10-16	17.370	17.730	17.290	17.590	17.326	6,782,600
2023-10-13	17.380	17.480	16.940	17.010	16.754	5,129,000
2023-10-11	17.440	17.580	17.340	17.470	17.207	3,652,700
2023-10-10	16.880	17.510	16.830	17.390	17.129	5,300,500
2023-10-09	16.710	16.800	16.450	16.800	16.548	4,014,100
2023-10-06	16.550	16.900	16.220	16.720	16.469	4,867,200
2023-10-05	16.710	17.090	16.470	16.670	16.419	3,795,600
2023-10-04	16.990	16.990	16.710	16.710	16.459	4,607,700
2023-10-03	16.980	17.190	16.830	16.920	16.666	5,245,500
2023-10-02	17.180	17.330	17.100	17.150	16.892	2,621,100
2023-09-29	17.390	17.500	17.180	17.220	16.961	4,731,300
2023-09-28	16.890	17.230	16.730	17.150	16.892	4,273,200
2023-09-27	17.150	17.280	16.550	16.950	16.695	6,335,700
2023-09-26	17.110	17.450	17.000	17.120	16.863	6,418,400
2023-09-25	17.550	17.570	17.100	17.100	16.843	6,345,100
2023-09-22	17.570	17.670	17.450	17.550	17.286	6,649,300
2023-09-21	17.780	17.800	17.390	17.560	17.296	9,631,900
2023-09-20	17.800	18.180	17.640	17.920	17.651	6,335,000
2023-09-19	18.080	18.110	17.500	17.550	17.286	6,008,600
2023-09-18	17.930	18.040	17.710	17.950	17.680	5,141,000
2023-09-15	17.950	18.130	17.720	17.720	17.454	7,316,300
2023-09-14	18.430	18.430	17.660	17.790	17.523	8,945,500
2023-09-13	18.110	18.490	18.010	18.270	17.995	5,587,100
2023-09-12	18.320	18.570	18.110	18.110	17.838	4,653,500
2023-09-11	18.550	18.580	17.960	18.320	18.045	7,783,100
2023-09-08	19.370	19.390	18.340	18.440	18.163	8,094,700
2023-09-06	19.560	19.910	19.280	19.410	19.118	5,752,300
2023-09-05	19.970	19.970	19.250	19.440	19.148	8,151,200
2023-09-04	19.870	20.170	19.840	19.980	19.680	4,023,000
2023-09-01	19.590	19.810	19.400	19.800	19.502	5,646,400
2023-08-31	19.220	19.520	19.070	19.490	19.197	6,625,600

← NewerPage 13 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.