Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	19.180	19.590	19.140	19.320	19.030	5,946,800
2023-08-29	19.100	19.500	19.010	19.050	18.764	7,994,600
2023-08-28	18.500	19.020	18.500	19.020	18.734	4,641,600
2023-08-25	18.640	18.780	18.360	18.490	18.212	4,938,300
2023-08-24	19.400	19.480	18.670	18.700	18.419	8,685,000
2023-08-23	19.110	19.690	19.080	19.360	19.069	10,887,300
2023-08-22	18.800	19.200	18.670	19.130	18.843	7,022,300
2023-08-21	18.650	18.740	18.360	18.730	18.449	5,146,900
2023-08-18	18.440	18.750	18.390	18.690	18.409	8,134,300
2023-08-17	18.240	18.420	17.830	18.400	18.123	6,632,000
2023-08-16	18.100	18.340	17.660	18.210	17.936	6,354,700
2023-08-15	18.260	18.420	17.900	18.220	17.946	5,280,700
2023-08-14	18.690	19.520	17.510	18.220	17.946	20,387,200
2023-08-11	18.030	18.460	17.960	18.460	18.183	5,498,000
2023-08-10	18.120	18.320	17.900	18.030	17.759	3,877,900
2023-08-09	18.010	18.090	17.710	18.030	17.759	3,467,500
2023-08-08	17.700	18.120	17.660	18.030	17.759	5,105,800
2023-08-07	17.400	17.940	17.240	17.880	17.611	7,044,900
2023-08-04	18.390	18.780	17.500	17.500	17.237	10,323,500
2023-08-03	18.600	18.870	18.380	18.420	18.143	4,073,300
2023-08-02	18.600	18.790	18.370	18.670	18.389	4,465,800
2023-08-01	18.430	19.130	18.350	18.750	18.468	11,094,000
2023-07-31	18.480	18.700	18.350	18.510	18.232	3,715,200
2023-07-28	18.120	18.500	18.110	18.370	18.094	3,989,500
2023-07-27	18.340	18.480	17.980	18.130	17.858	4,491,300
2023-07-26	18.260	18.550	17.900	18.200	17.927	7,283,600
2023-07-25	18.640	18.680	18.080	18.220	17.946	6,634,100
2023-07-24	17.700	18.470	17.700	18.380	18.104	6,971,300
2023-07-21	17.280	17.700	17.160	17.610	17.345	9,212,600
2023-07-20	17.400	17.600	17.180	17.180	16.922	4,407,400
2023-07-19	17.330	17.570	17.080	17.390	17.129	4,142,900
2023-07-18	17.420	17.660	16.960	17.320	17.060	4,882,000
2023-07-17	17.420	17.600	17.340	17.500	17.237	5,216,600
2023-07-14	17.810	17.980	17.400	17.450	17.188	4,565,500
2023-07-13	17.730	18.250	17.600	17.960	17.690	4,444,600
2023-07-12	18.130	18.130	17.720	17.720	17.454	3,830,500
2023-07-11	18.010	18.090	17.790	17.980	17.710	4,954,700
2023-07-10	18.140	18.390	18.050	18.130	17.858	4,248,900
2023-07-07	18.800	18.800	18.230	18.230	17.956	7,491,000
2023-07-06	18.660	18.870	18.370	18.600	18.320	5,161,300
2023-07-05	18.280	18.890	18.130	18.750	18.468	5,255,600
2023-07-04	18.280	18.380	18.240	18.300	18.025	3,085,400
2023-07-03	18.400	18.690	18.330	18.400	18.123	6,690,500
2023-06-30	18.590	18.780	18.520	18.540	18.261	8,759,900
2023-06-29	18.180	18.580	18.120	18.430	18.153	9,758,800
2023-06-28	17.430	18.260	17.410	18.180	17.907	12,774,700
2023-06-27	17.270	17.500	16.940	17.430	17.168	9,794,900
2023-06-26	17.360	17.360	16.860	17.060	16.804	11,790,300
2023-06-23	17.430	17.430	17.070	17.310	17.050	8,910,400
2023-06-22	17.800	17.800	17.060	17.270	17.010	13,717,000
2023-06-21	19.290	19.380	17.730	17.830	17.562	28,607,500
2023-06-20	20.240	20.290	19.190	19.260	18.971	19,228,500
2023-06-19	20.240	20.880	19.940	20.200	19.896	9,444,500
2023-06-16	20.550	20.580	19.900	20.130	19.827	10,384,300
2023-06-15	20.360	20.620	20.280	20.550	20.241	8,264,200
2023-06-14	20.100	20.410	20.050	20.400	20.093	12,280,300
2023-06-13	19.660	20.280	19.660	20.080	19.778	11,447,900
2023-06-12	19.570	19.880	19.330	19.670	19.374	6,372,400
2023-06-09	19.360	19.720	19.270	19.510	19.217	6,391,100
2023-06-07	19.480	19.750	19.170	19.240	18.951	6,694,500

← NewerPage 14 of 21 · 1,246 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.