Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	83.110	84.730	82.300	83.790	83.606	3,825,500
2026-07-21	83.480	84.250	81.950	82.650	82.468	3,367,100
2026-07-20	82.310	83.880	81.860	83.290	83.107	3,474,800
2026-07-17	81.630	83.010	80.760	81.750	81.570	3,191,400
2026-07-16	81.790	83.400	81.060	81.770	81.590	3,210,400
2026-07-15	82.260	82.840	80.950	82.350	82.169	3,391,500
2026-07-14	83.150	83.200	82.020	82.490	82.309	2,366,000
2026-07-13	84.400	84.460	82.180	83.010	82.828	3,118,600
2026-07-10	85.470	85.620	84.160	84.600	84.414	3,792,600
2026-07-09	81.800	84.360	81.620	83.860	83.676	3,736,800
2026-07-08	83.650	83.990	81.040	81.500	81.321	5,605,100
2026-07-07	86.200	86.390	83.230	85.320	85.133	3,918,700
2026-07-06	84.610	86.800	84.300	86.290	86.100	3,543,600
2026-07-03	84.050	85.400	84.050	84.830	84.644	3,224,700
2026-07-02	82.400	83.860	81.990	83.100	82.917	3,960,000
2026-07-01	80.910	83.130	80.690	81.870	81.690	3,551,700
2026-06-30	79.800	82.620	79.100	81.850	81.670	4,434,700
2026-06-29	81.650	81.820	79.360	80.180	80.004	3,050,700
2026-06-26	81.300	82.270	79.850	81.900	81.720	6,209,000
2026-06-25	80.690	83.110	80.630	81.100	80.922	5,746,700
2026-06-24	78.010	80.660	78.010	79.980	79.804	6,523,200
2026-06-23	77.980	78.930	77.050	78.800	78.347	4,270,300
2026-06-22	79.490	79.490	77.600	78.340	77.889	4,963,600
2026-06-19	78.910	79.830	78.650	79.200	78.744	3,943,200
2026-06-18	78.740	80.950	78.730	78.880	78.426	4,916,300
2026-06-17	76.210	80.150	76.090	78.740	78.287	7,673,900
2026-06-16	78.180	78.400	75.930	76.270	75.831	4,336,200
2026-06-15	75.250	78.550	75.250	77.990	77.541	10,435,200
2026-06-12	71.250	73.400	71.030	72.850	72.431	4,664,300
2026-06-11	69.980	71.910	69.070	71.200	70.790	6,830,100
2026-06-10	72.430	72.540	69.420	69.650	69.249	4,816,200
2026-06-09	73.500	74.560	71.280	72.730	72.311	3,797,300
2026-06-08	72.310	74.620	72.180	73.440	73.017	4,870,800
2026-06-05	70.300	74.360	70.220	72.330	71.914	7,118,200
2026-06-03	70.980	71.100	69.430	69.670	69.269	6,863,500
2026-06-02	72.300	73.190	71.010	71.950	71.536	3,178,200
2026-06-01	73.100	73.310	71.350	72.170	71.755	3,662,100
2026-05-29	73.710	74.100	71.730	73.380	72.958	6,033,200
2026-05-28	73.450	74.560	72.970	73.600	73.176	2,642,900
2026-05-27	73.580	74.700	72.800	73.500	73.077	3,892,500
2026-05-26	73.010	73.500	71.770	72.380	71.963	2,660,800
2026-05-25	72.920	74.080	72.910	73.280	72.858	2,438,100
2026-05-22	70.800	73.510	70.410	72.330	71.914	5,402,500
2026-05-21	69.900	71.470	69.250	70.810	70.403	4,462,200
2026-05-20	69.510	71.070	69.090	70.380	69.975	7,043,200
2026-05-19	69.900	70.120	68.080	68.640	68.245	7,603,900
2026-05-18	71.510	72.120	69.640	70.500	70.094	6,653,600
2026-05-15	71.160	72.770	70.900	71.250	70.840	6,302,300
2026-05-14	73.490	73.580	71.820	72.530	72.113	5,284,200
2026-05-13	72.430	73.710	70.930	72.630	72.212	8,195,900
2026-05-12	74.360	74.430	72.150	72.650	72.232	6,588,100
2026-05-11	74.760	75.840	73.620	74.370	73.931	6,781,500
2026-05-08	82.010	82.010	73.240	73.780	73.345	20,033,000
2026-05-07	84.000	84.780	82.960	83.320	82.829	3,833,400
2026-05-06	80.700	84.570	80.290	83.920	83.425	5,473,100
2026-05-05	79.600	80.440	78.240	78.730	78.266	3,154,000
2026-05-04	76.900	81.250	76.900	79.000	78.534	6,075,800
2026-04-30	76.680	77.610	76.680	77.040	76.586	3,263,700
2026-04-29	78.950	78.950	75.800	76.290	75.840	4,547,700
2026-04-28	78.530	78.950	77.070	78.670	78.206	4,534,800

← NewerPage 2 of 3 · 125 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.