Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	11.480	11.900	11.480	11.670	11.495	9,462,700
2022-06-20	11.590	11.840	11.320	11.320	11.150	3,119,600
2022-06-17	11.340	11.580	11.030	11.580	11.406	13,772,000
2022-06-15	11.510	11.930	11.370	11.580	11.406	9,501,200
2022-06-14	11.390	11.540	11.160	11.290	11.120	6,013,500
2022-06-13	11.810	11.990	11.270	11.350	11.179	9,599,000
2022-06-10	12.630	12.680	12.020	12.050	11.869	9,805,100
2022-06-09	12.960	12.990	12.680	12.780	12.588	6,392,800
2022-06-08	12.970	13.380	12.880	13.020	12.824	6,022,300
2022-06-07	13.040	13.130	12.630	13.120	12.923	6,107,100
2022-06-06	13.090	13.250	12.930	13.130	12.933	5,263,300
2022-06-03	13.340	13.350	12.880	12.980	12.785	5,858,100
2022-06-02	12.840	13.750	12.820	13.310	13.110	11,469,500
2022-06-01	12.780	13.010	12.460	12.840	12.647	6,080,600
2022-05-31	12.600	13.040	12.570	12.740	12.549	8,948,400
2022-05-30	12.810	13.030	12.420	12.590	12.401	3,222,700
2022-05-27	12.500	12.820	12.350	12.680	12.489	4,895,200
2022-05-26	12.220	12.880	12.220	12.500	12.312	10,532,700
2022-05-25	12.050	12.180	11.810	12.130	11.948	9,826,100
2022-05-24	12.630	12.650	11.920	12.110	11.928	14,660,200
2022-05-23	12.800	12.950	12.440	12.830	12.637	9,083,600
2022-05-20	13.130	13.170	12.400	12.680	12.489	9,321,700
2022-05-19	13.090	13.270	12.800	12.920	12.726	7,404,900
2022-05-18	13.750	13.790	12.830	13.020	12.824	10,086,000
2022-05-17	13.730	14.030	13.560	13.820	13.612	10,709,300
2022-05-16	13.910	13.990	13.410	13.440	13.238	7,580,300
2022-05-13	13.360	14.140	13.360	13.860	13.652	9,614,600
2022-05-12	12.950	13.780	12.950	13.360	13.159	12,293,900
2022-05-11	13.030	13.480	12.760	12.970	12.775	9,639,700
2022-05-10	13.300	13.410	12.660	13.050	12.854	12,323,900
2022-05-09	14.030	14.170	13.140	13.150	12.952	12,836,500
2022-05-06	14.480	14.690	14.040	14.290	14.075	9,978,000
2022-05-05	14.220	14.610	14.080	14.490	14.272	9,524,900
2022-05-04	14.080	14.510	13.840	14.510	14.292	9,023,200
2022-05-03	13.880	14.390	13.740	14.170	13.957	7,283,800
2022-05-02	14.210	14.350	13.410	13.820	13.612	11,423,300
2022-04-29	14.540	14.650	14.050	14.210	13.996	23,786,400
2022-04-28	13.480	14.490	13.350	14.360	14.144	15,678,700
2022-04-27	13.750	14.000	13.260	13.480	13.277	10,085,900
2022-04-26	13.910	14.060	13.540	13.600	13.396	8,510,300
2022-04-25	13.540	14.080	13.490	14.030	13.819	15,266,300
2022-04-22	13.720	14.000	13.540	13.700	13.494	7,892,000
2022-04-20	14.020	14.290	13.850	13.910	13.701	5,607,200
2022-04-19	13.490	14.220	13.350	14.050	13.839	9,715,100
2022-04-18	13.690	13.740	13.350	13.520	13.317	6,944,500
2022-04-14	13.890	13.940	13.580	13.700	13.494	6,930,200
2022-04-13	13.680	14.100	13.670	13.900	13.691	10,935,400
2022-04-12	13.940	14.100	13.500	13.560	13.356	10,150,200
2022-04-11	13.830	14.180	13.720	13.790	13.583	7,089,800
2022-04-08	14.140	14.490	13.870	13.940	13.731	9,251,100
2022-04-07	14.210	14.260	13.920	14.120	13.908	7,959,600
2022-04-06	14.300	14.380	13.820	14.210	13.996	8,919,800
2022-04-05	15.230	15.340	14.350	14.410	14.193	13,413,400
2022-04-04	15.130	15.280	14.880	15.250	15.021	13,863,600
2022-04-01	15.120	15.280	14.830	15.060	14.834	8,773,300
2022-03-31	15.360	15.420	14.940	14.960	14.735	8,434,200
2022-03-30	15.710	15.710	15.250	15.250	15.021	8,692,800
2022-03-29	15.310	16.010	15.310	15.620	15.385	9,460,200
2022-03-28	15.220	15.280	14.790	15.090	14.863	6,604,500
2022-03-25	15.480	15.660	15.130	15.190	14.962	8,153,900

← NewerPage 19 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.