Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	18.160	18.350	17.890	17.980	17.710	8,066,700
2023-03-08	18.230	18.390	17.990	18.150	17.877	7,665,400
2023-03-07	18.000	18.310	17.830	18.230	17.956	6,213,700
2023-03-06	18.010	18.420	17.890	18.000	17.730	7,010,300
2023-03-03	17.540	18.110	17.520	17.950	17.680	13,099,900
2023-03-02	16.910	17.430	16.850	17.380	17.119	8,673,400
2023-03-01	16.630	16.980	16.440	16.890	16.636	9,678,900
2023-02-28	16.080	16.820	16.000	16.590	16.341	13,899,500
2023-02-27	16.140	16.220	15.980	16.080	15.838	2,848,200
2023-02-24	16.020	16.190	15.880	16.080	15.838	2,680,600
2023-02-23	16.160	16.410	15.970	16.070	15.829	4,353,500
2023-02-22	16.450	16.480	16.070	16.100	15.858	4,312,500
2023-02-17	16.240	16.590	16.090	16.560	16.311	7,474,100
2023-02-16	16.380	16.400	16.110	16.240	15.996	4,626,500
2023-02-15	16.200	16.450	16.120	16.420	16.173	6,523,400
2023-02-14	16.070	16.340	15.950	16.240	15.996	5,565,600
2023-02-13	16.160	16.200	15.780	16.000	15.760	4,906,500
2023-02-10	16.300	16.460	15.900	16.120	15.878	7,474,000
2023-02-09	16.640	16.770	16.250	16.250	16.006	7,565,400
2023-02-08	17.150	17.250	16.470	16.640	16.390	7,998,800
2023-02-07	16.510	17.030	16.450	16.970	16.715	7,151,100
2023-02-06	16.600	16.780	16.380	16.460	16.213	7,813,400
2023-02-03	16.460	16.790	16.240	16.470	16.223	9,543,900
2023-02-02	16.230	16.750	16.160	16.520	16.272	9,148,400
2023-02-01	16.450	16.640	16.190	16.320	16.075	7,377,200
2023-01-31	16.320	16.820	16.270	16.350	16.104	9,111,900
2023-01-30	16.350	16.590	16.230	16.340	16.094	4,824,900
2023-01-27	16.610	16.630	16.240	16.360	16.114	6,300,500
2023-01-26	16.820	17.080	16.610	16.680	16.429	7,319,400
2023-01-25	16.830	16.980	16.600	16.790	16.538	6,512,700
2023-01-24	16.340	16.810	16.340	16.790	16.538	5,504,400
2023-01-23	16.280	16.460	16.170	16.320	16.075	4,886,200
2023-01-20	16.360	16.540	16.220	16.220	15.976	5,191,400
2023-01-19	16.210	16.530	16.170	16.370	16.124	6,609,200
2023-01-18	16.530	17.050	16.280	16.300	16.055	8,501,200
2023-01-17	16.410	16.690	16.110	16.360	16.114	9,397,600
2023-01-16	15.940	16.450	15.890	16.370	16.124	7,035,300
2023-01-13	15.600	15.900	15.500	15.750	15.513	5,726,800
2023-01-12	15.580	16.150	15.510	15.710	15.474	9,655,900
2023-01-11	15.080	15.690	14.910	15.590	15.356	11,098,400
2023-01-10	14.720	15.190	14.620	15.090	14.863	5,451,700
2023-01-09	14.450	15.140	14.340	14.810	14.587	6,745,600
2023-01-06	14.760	15.000	14.540	14.550	14.331	5,012,300
2023-01-05	15.000	15.190	14.690	14.800	14.578	9,746,900
2023-01-04	14.630	14.970	14.220	14.970	14.745	7,529,100
2023-01-03	14.280	14.720	14.040	14.570	14.351	11,357,600
2023-01-02	14.160	14.420	13.910	14.300	14.085	3,640,400
2022-12-29	14.250	14.430	14.050	14.310	14.095	8,184,500
2022-12-28	14.010	14.370	13.930	14.200	13.987	5,391,600
2022-12-27	14.060	14.140	13.800	13.960	13.750	5,498,000
2022-12-26	14.160	14.210	13.810	14.020	13.809	1,853,900
2022-12-23	14.110	14.220	13.910	14.110	13.898	4,744,900
2022-12-22	14.150	14.280	13.780	14.030	13.819	5,429,300
2022-12-21	13.900	14.160	13.880	14.060	13.849	8,458,600
2022-12-20	13.600	14.120	13.490	13.990	13.780	6,717,700
2022-12-19	13.480	13.820	13.400	13.580	13.376	6,845,000
2022-12-16	13.580	13.680	13.350	13.550	13.346	9,152,600
2022-12-15	13.790	13.910	13.480	13.520	13.317	7,920,300
2022-12-14	13.290	14.030	13.200	13.890	13.681	12,321,400
2022-12-13	13.350	13.930	13.280	13.380	13.179	7,851,200

← NewerPage 16 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.