Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	13.060	13.460	12.880	13.340	13.140	6,112,700
2022-12-09	13.310	13.410	13.090	13.110	12.913	4,267,300
2022-12-08	13.490	13.690	13.220	13.250	13.051	6,805,100
2022-12-07	13.580	13.680	13.050	13.540	13.337	6,562,100
2022-12-06	13.600	13.800	13.330	13.630	13.425	9,366,600
2022-12-05	13.930	13.990	13.530	13.540	13.337	5,186,000
2022-12-02	13.860	14.100	13.530	13.980	13.770	4,655,900
2022-12-01	13.720	14.080	13.460	13.860	13.652	9,077,900
2022-11-30	13.560	13.980	13.240	13.550	13.346	11,836,600
2022-11-29	14.080	14.140	13.480	13.510	13.307	6,811,500
2022-11-28	14.400	14.500	13.940	14.020	13.809	7,823,800
2022-11-25	14.500	14.640	14.300	14.310	14.095	3,989,300
2022-11-24	14.290	14.650	14.230	14.500	14.282	3,965,000
2022-11-23	14.200	14.430	14.090	14.180	13.967	6,514,200
2022-11-22	14.400	14.500	14.040	14.290	14.075	5,575,200
2022-11-21	14.340	14.500	14.080	14.360	14.144	5,846,200
2022-11-18	13.920	14.630	13.860	14.200	13.987	9,980,900
2022-11-17	14.020	14.220	13.320	13.890	13.681	16,849,300
2022-11-16	13.050	14.380	13.030	14.380	14.164	20,018,700
2022-11-14	14.040	14.120	12.660	13.080	12.883	15,851,400
2022-11-11	13.480	14.020	13.180	13.930	13.721	11,751,000
2022-11-10	13.190	13.610	12.860	13.450	13.248	15,693,800
2022-11-09	13.220	13.800	13.220	13.350	13.149	6,655,500
2022-11-08	13.210	13.630	12.880	13.350	13.149	6,513,900
2022-11-07	13.480	13.520	12.970	13.330	13.130	8,909,700
2022-11-04	13.830	13.990	13.370	13.540	13.337	6,137,200
2022-11-03	13.470	13.740	13.200	13.590	13.386	5,207,100
2022-11-01	13.800	13.930	13.630	13.720	13.514	6,264,700
2022-10-31	12.850	13.830	12.740	13.750	13.543	10,702,300
2022-10-28	12.750	13.170	12.730	13.130	12.933	5,855,400
2022-10-27	12.940	13.250	12.860	12.900	12.706	6,502,100
2022-10-26	13.060	13.330	12.770	12.770	12.578	6,279,100
2022-10-25	12.580	13.230	12.550	13.150	12.952	7,074,600
2022-10-24	12.480	12.730	12.370	12.620	12.430	4,489,900
2022-10-21	12.270	12.580	12.160	12.530	12.342	8,016,300
2022-10-20	12.470	12.680	12.230	12.350	12.164	5,498,100
2022-10-19	12.480	12.540	12.260	12.350	12.164	4,586,500
2022-10-18	12.300	12.630	12.230	12.530	12.342	6,501,000
2022-10-17	11.500	12.210	11.480	12.150	11.967	6,706,600
2022-10-14	11.650	11.900	11.390	11.400	11.229	8,768,700
2022-10-13	12.020	12.020	11.460	11.590	11.416	11,275,400
2022-10-11	12.570	12.750	12.060	12.180	11.997	6,025,800
2022-10-10	12.470	12.580	12.310	12.540	12.352	4,215,300
2022-10-07	12.900	12.900	12.340	12.360	12.174	5,675,100
2022-10-06	12.700	12.990	12.630	12.860	12.667	5,730,400
2022-10-05	12.690	12.700	12.390	12.610	12.421	6,017,100
2022-10-04	12.360	12.670	12.270	12.640	12.450	7,184,700
2022-10-03	11.910	12.210	11.610	12.150	11.967	10,574,700
2022-09-30	11.830	12.060	11.570	11.650	11.475	12,010,300
2022-09-29	12.700	12.700	11.880	11.950	11.770	7,414,600
2022-09-28	12.620	12.910	12.400	12.840	12.647	6,443,900
2022-09-27	12.610	12.860	12.520	12.590	12.401	5,826,500
2022-09-26	12.600	12.970	12.430	12.470	12.283	6,443,600
2022-09-23	13.370	13.490	12.510	12.660	12.470	12,641,900
2022-09-22	13.810	13.900	13.390	13.680	13.474	6,694,300
2022-09-21	14.050	14.120	13.640	13.680	13.474	10,712,500
2022-09-20	13.440	14.000	13.400	13.990	13.780	6,911,700
2022-09-19	13.150	13.490	13.080	13.480	13.277	4,557,200
2022-09-16	13.510	13.510	13.180	13.250	13.051	9,846,100
2022-09-15	13.150	13.770	13.150	13.610	13.405	9,894,900

← NewerPage 17 of 21 · 1,245 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.