Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	19.580	19.780	19.420	19.550	19.256	5,209,700
2023-06-05	19.640	19.700	19.200	19.450	19.158	5,806,300
2023-06-02	19.680	19.950	19.400	19.490	19.197	8,885,500
2023-06-01	18.960	19.580	18.880	19.460	19.168	11,700,100
2023-05-31	18.870	19.510	18.560	19.020	18.734	10,505,900
2023-05-30	18.990	19.160	18.680	18.880	18.596	7,999,900
2023-05-29	18.580	18.940	18.570	18.810	18.527	3,702,300
2023-05-26	18.010	18.560	18.010	18.480	18.202	7,329,900
2023-05-25	17.510	18.160	17.510	18.080	17.808	7,528,400
2023-05-24	17.730	17.860	17.240	17.390	17.129	6,651,100
2023-05-23	18.000	18.080	17.710	17.760	17.493	5,915,700
2023-05-22	18.020	18.200	17.890	18.030	17.759	6,976,500
2023-05-19	17.980	18.280	17.840	18.020	17.749	8,492,100
2023-05-18	18.260	18.440	17.930	18.080	17.808	8,069,600
2023-05-17	18.030	18.220	17.970	18.100	17.828	6,646,500
2023-05-16	17.700	18.000	17.670	17.850	17.582	6,787,700
2023-05-15	17.660	17.700	17.170	17.650	17.385	7,636,400
2023-05-12	17.940	18.330	17.240	17.550	17.286	22,369,300
2023-05-11	16.560	17.090	16.560	17.080	16.823	10,894,400
2023-05-10	16.570	16.980	16.460	16.810	16.557	20,380,300
2023-05-09	16.270	16.570	16.160	16.450	16.203	11,886,400
2023-05-08	16.670	16.700	16.140	16.400	16.154	14,180,800
2023-05-05	17.140	17.200	16.110	16.500	16.252	22,967,500
2023-05-04	18.440	18.440	16.620	16.920	16.666	29,760,900
2023-05-03	19.160	19.280	18.640	18.740	18.458	8,011,400
2023-05-02	19.360	19.410	18.940	19.220	18.931	6,130,400
2023-04-28	19.250	19.530	19.010	19.420	19.128	8,193,500
2023-04-27	19.690	19.690	18.710	19.190	18.902	10,480,200
2023-04-26	19.660	19.810	19.400	19.660	19.365	13,075,800
2023-04-25	20.050	20.050	19.650	19.820	19.522	6,681,800
2023-04-24	20.250	20.500	20.080	20.190	19.887	4,200,600
2023-04-20	20.890	20.920	20.060	20.250	19.946	6,392,200
2023-04-19	20.500	21.040	20.430	20.760	20.448	9,072,800
2023-04-18	20.460	20.730	20.430	20.590	20.281	5,082,000
2023-04-17	20.490	20.570	20.150	20.430	20.123	6,163,500
2023-04-14	20.270	20.660	20.210	20.470	20.162	8,254,900
2023-04-13	20.240	20.550	20.170	20.270	19.965	7,266,500
2023-04-12	20.600	20.760	19.960	20.210	19.906	9,621,600
2023-04-11	20.100	20.570	19.920	20.500	20.192	10,727,100
2023-04-10	19.500	20.090	19.500	19.880	19.581	6,472,000
2023-04-06	19.760	19.800	19.320	19.650	19.355	6,630,900
2023-04-05	20.940	20.940	19.440	19.720	19.424	14,511,500
2023-04-04	20.760	20.990	20.720	20.810	20.497	5,255,700
2023-04-03	20.760	20.820	20.460	20.660	20.350	6,988,400
2023-03-31	21.000	21.150	20.730	20.790	20.478	7,123,600
2023-03-30	21.270	21.270	20.780	20.980	20.665	7,232,300
2023-03-29	20.480	21.050	20.480	21.050	20.734	7,132,200
2023-03-28	20.370	20.590	20.250	20.590	20.281	5,542,400
2023-03-27	20.470	20.540	20.220	20.450	20.143	5,684,900
2023-03-24	20.640	20.740	20.150	20.500	20.192	10,953,500
2023-03-23	20.200	20.540	20.100	20.540	20.231	19,870,200
2023-03-22	20.280	20.450	20.060	20.180	19.877	8,255,500
2023-03-21	20.030	20.450	19.940	20.280	19.975	8,400,100
2023-03-20	20.020	20.260	19.790	19.950	19.650	7,411,600
2023-03-17	19.950	20.340	19.690	20.170	19.867	16,306,900
2023-03-16	19.500	20.190	19.340	19.990	19.690	12,592,100
2023-03-15	19.350	19.770	19.200	19.510	19.217	12,713,000
2023-03-14	18.910	19.790	18.910	19.530	19.237	16,433,900
2023-03-13	18.730	19.070	18.430	18.800	18.517	10,945,600
2023-03-10	18.110	19.450	18.100	19.000	18.714	29,435,300

← NewerPage 15 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.