Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.140	13.190	12.900	13.140	12.943	4,535,000
2022-09-13	13.340	13.380	13.070	13.130	12.933	5,699,100
2022-09-12	13.780	13.920	13.570	13.600	13.396	3,559,300
2022-09-09	13.620	13.740	13.520	13.620	13.415	3,113,200
2022-09-08	13.270	13.750	13.230	13.500	13.297	7,115,800
2022-09-06	13.150	13.250	12.830	13.050	12.854	5,708,100
2022-09-05	13.500	13.500	12.950	13.140	12.943	3,633,200
2022-09-02	13.570	13.680	13.250	13.350	13.149	4,396,200
2022-09-01	13.790	13.840	13.060	13.490	13.287	7,427,700
2022-08-31	14.340	14.530	13.820	13.820	13.612	7,801,900
2022-08-30	14.440	14.680	14.060	14.270	14.056	4,526,300
2022-08-29	14.450	14.540	14.330	14.380	14.164	4,076,300
2022-08-26	14.850	14.980	14.490	14.520	14.302	9,997,600
2022-08-25	14.470	14.830	14.350	14.730	14.509	5,645,900
2022-08-24	14.110	14.650	13.990	14.330	14.115	5,394,200
2022-08-23	13.960	14.080	13.870	14.010	13.799	7,314,200
2022-08-22	14.370	14.370	13.860	13.900	13.691	6,123,100
2022-08-19	15.150	15.200	14.490	14.580	14.361	4,590,100
2022-08-18	15.200	15.390	14.940	15.280	15.050	3,906,200
2022-08-17	14.900	15.320	14.840	15.100	14.873	5,023,100
2022-08-16	14.950	15.280	14.800	15.180	14.952	5,418,900
2022-08-15	14.400	15.090	14.280	14.950	14.725	5,623,000
2022-08-12	14.390	14.940	14.350	14.690	14.469	6,767,400
2022-08-11	14.340	14.460	14.170	14.300	14.085	5,061,200
2022-08-10	13.850	14.480	13.770	14.190	13.977	7,301,200
2022-08-09	13.820	13.890	13.550	13.680	13.474	5,597,900
2022-08-08	13.500	13.920	13.380	13.730	13.524	5,252,400
2022-08-05	13.300	13.490	13.030	13.360	13.159	4,206,400
2022-08-04	12.730	13.520	12.720	13.280	13.080	13,025,500
2022-08-03	12.110	12.600	12.100	12.590	12.401	6,192,700
2022-08-02	12.000	12.190	11.800	12.120	11.938	4,442,100
2022-08-01	11.750	12.190	11.650	12.030	11.849	3,713,500
2022-07-29	11.810	11.890	11.620	11.750	11.573	5,117,300
2022-07-28	11.920	12.080	11.570	11.800	11.623	3,596,900
2022-07-27	11.680	11.990	11.630	11.930	11.751	3,840,500
2022-07-26	11.770	11.790	11.470	11.600	11.426	4,145,200
2022-07-25	11.990	12.110	11.740	11.790	11.613	6,006,300
2022-07-22	12.030	12.030	11.680	11.870	11.692	6,955,500
2022-07-21	12.160	12.180	11.820	11.980	11.800	7,002,500
2022-07-20	12.170	12.260	11.980	12.150	11.967	10,838,700
2022-07-19	11.530	12.220	11.290	12.170	11.987	10,734,800
2022-07-18	11.280	11.630	11.220	11.300	11.130	5,608,200
2022-07-15	11.250	11.440	11.020	11.160	10.992	5,763,900
2022-07-14	11.050	11.210	10.890	11.200	11.032	5,832,600
2022-07-13	11.100	11.340	10.970	11.190	11.022	5,988,900
2022-07-12	10.850	11.370	10.750	11.250	11.081	6,331,000
2022-07-11	11.330	11.390	10.860	10.870	10.707	7,560,000
2022-07-08	11.690	11.750	11.390	11.470	11.298	6,023,300
2022-07-07	11.650	11.950	11.560	11.680	11.504	4,937,200
2022-07-06	11.470	11.930	11.380	11.490	11.317	5,817,700
2022-07-05	11.570	11.650	11.260	11.550	11.376	5,641,600
2022-07-04	11.730	11.900	11.660	11.670	11.495	2,180,200
2022-07-01	11.390	11.950	11.240	11.840	11.662	7,727,500
2022-06-30	11.560	11.560	11.170	11.440	11.268	7,186,100
2022-06-29	12.080	12.100	11.700	11.810	11.633	4,992,600
2022-06-28	12.330	12.540	12.030	12.090	11.908	6,478,600
2022-06-27	12.550	12.730	12.120	12.250	12.066	4,995,800
2022-06-24	12.290	12.610	12.040	12.500	12.312	8,753,200
2022-06-23	11.900	12.240	11.750	12.160	11.977	9,868,500
2022-06-22	11.380	11.910	11.380	11.850	11.672	5,455,000

← NewerPage 18 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.