Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	15.260	15.470	15.030	15.350	15.119	8,063,700
2022-03-23	15.300	15.440	15.120	15.170	14.942	6,415,900
2022-03-22	15.300	15.540	15.110	15.340	15.109	6,656,200
2022-03-21	15.070	15.290	14.770	15.210	14.981	7,566,800
2022-03-18	14.680	15.200	14.680	15.080	14.853	17,286,000
2022-03-17	14.290	14.710	13.960	14.700	14.479	9,974,800
2022-03-16	13.850	14.440	13.750	14.290	14.075	14,738,900
2022-03-15	13.080	13.680	13.020	13.510	13.307	11,838,400
2022-03-14	13.250	13.630	12.930	13.140	12.943	10,698,100
2022-03-11	14.300	14.460	13.140	13.180	12.982	21,434,700
2022-03-10	15.890	15.960	13.800	14.020	13.809	42,874,900
2022-03-09	15.870	16.880	15.860	16.480	16.232	11,037,800
2022-03-08	15.440	16.150	15.160	15.600	15.366	9,758,900
2022-03-07	16.100	16.550	15.320	15.320	15.090	11,746,600
2022-03-04	16.900	17.250	16.270	16.430	16.183	9,305,100
2022-03-03	17.870	17.940	16.980	17.020	16.764	14,947,100
2022-03-02	17.620	17.950	17.620	17.760	17.493	6,077,600
2022-02-25	17.350	17.680	17.130	17.600	17.336	13,864,300
2022-02-24	16.310	17.560	15.540	17.450	17.188	12,821,300
2022-02-23	17.600	18.050	16.980	17.090	16.833	8,147,800
2022-02-22	18.560	18.600	17.380	17.500	17.237	13,276,400
2022-02-21	19.150	19.180	18.200	18.350	18.074	7,564,000
2022-02-18	19.340	19.570	18.990	19.160	18.872	6,461,500
2022-02-17	20.130	20.210	19.280	19.340	19.049	7,132,200
2022-02-16	19.950	20.410	19.640	20.060	19.759	9,012,400
2022-02-15	19.030	19.970	18.880	19.770	19.473	9,874,400
2022-02-14	19.070	19.450	18.700	18.870	18.586	7,640,200
2022-02-11	20.010	20.170	18.820	19.040	18.754	9,740,800
2022-02-10	20.090	20.530	19.660	19.940	19.640	8,837,900
2022-02-09	19.340	20.190	19.310	20.080	19.778	9,510,200
2022-02-08	19.170	19.550	18.880	19.370	19.079	7,329,600
2022-02-07	18.900	19.480	18.650	19.200	18.911	8,879,300
2022-02-04	19.120	19.210	18.600	18.970	18.685	8,831,200
2022-02-03	20.070	20.230	19.020	19.120	18.833	13,566,800
2022-02-02	20.710	20.850	19.730	19.990	19.690	9,176,200
2022-02-01	20.230	21.200	20.230	20.680	20.369	13,113,100
2022-01-31	19.900	20.440	19.600	20.310	20.005	8,278,400
2022-01-28	19.950	19.970	19.190	19.810	19.512	11,783,500
2022-01-27	20.490	20.750	19.910	20.070	19.768	10,319,500
2022-01-26	21.140	21.230	20.170	20.330	20.024	10,139,900
2022-01-25	20.650	20.950	20.160	20.760	20.448	9,615,100
2022-01-24	20.750	21.540	19.930	20.640	20.330	16,562,100
2022-01-21	20.960	21.120	20.450	20.530	20.221	8,228,000
2022-01-20	20.820	21.620	20.680	21.020	20.704	10,601,700
2022-01-19	21.440	21.470	20.550	20.580	20.271	11,579,000
2022-01-18	21.470	21.770	20.810	21.170	20.852	7,884,600
2022-01-17	21.880	22.110	21.430	21.550	21.226	3,877,700
2022-01-14	22.010	22.150	21.380	22.010	21.679	9,675,400
2022-01-13	23.010	23.090	22.060	22.140	21.807	13,113,000
2022-01-12	23.640	23.850	23.110	23.110	22.763	8,110,200
2022-01-11	23.740	24.180	23.350	23.480	23.127	7,141,500
2022-01-10	23.920	24.370	23.440	23.740	23.383	7,025,400
2022-01-07	23.710	24.570	23.270	24.070	23.708	8,922,100
2022-01-06	23.760	24.070	23.010	23.870	23.511	13,751,000
2022-01-05	24.950	25.080	23.600	23.720	23.364	12,826,700
2022-01-04	25.400	25.500	24.810	25.220	24.841	10,270,000
2022-01-03	24.820	25.620	24.460	25.240	24.861	15,115,200
2021-12-30	24.430	25.110	24.410	24.820	24.447	9,085,300
2021-12-29	24.450	24.830	24.320	24.420	24.053	5,035,600
2021-12-28	24.460	24.780	24.290	24.490	24.122	5,039,200

← NewerPage 20 of 21 · 1,250 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.