Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	24.280	24.680	23.940	24.440	24.073	7,971,000
2021-12-23	23.700	24.560	23.560	24.350	23.984	10,334,800
2021-12-22	23.100	24.030	22.890	23.600	23.245	16,738,100
2021-12-21	22.950	23.500	22.040	23.100	22.753	34,614,800
2021-12-20	19.930	20.100	19.310	19.910	19.611	8,833,000
2021-12-17	20.310	21.040	19.880	20.400	20.093	14,585,800
2021-12-16	20.940	21.090	20.450	20.570	20.261	5,071,400
2021-12-15	20.480	20.950	20.060	20.720	20.409	7,915,800
2021-12-14	20.830	21.000	20.190	20.630	20.320	6,115,900
2021-12-13	21.510	21.810	20.500	20.640	20.330	8,152,300
2021-12-10	21.160	21.620	21.010	21.420	21.098	7,219,500
2021-12-09	21.150	21.160	20.510	20.760	20.448	6,428,400
2021-12-08	20.230	21.850	20.230	21.300	20.980	16,083,500
2021-12-07	20.720	20.810	20.150	20.300	19.995	6,796,500
2021-12-06	19.500	20.460	19.280	20.230	19.926	7,832,100
2021-12-03	19.420	20.010	18.890	19.150	18.862	9,670,500
2021-12-02	18.510	19.500	18.280	19.360	19.069	9,482,700
2021-12-01	19.800	19.960	18.140	18.300	18.025	11,894,300
2021-11-30	19.660	19.710	18.720	19.140	18.852	11,186,900
2021-11-29	19.830	20.160	19.450	19.750	19.453	7,613,600
2021-11-26	19.990	20.100	18.760	19.270	18.980	12,518,200
2021-11-25	20.700	21.330	20.660	21.040	20.724	4,550,000
2021-11-24	20.400	20.800	20.010	20.600	20.290	5,502,500
2021-11-23	20.530	20.780	20.010	20.590	20.281	7,272,100
2021-11-22	20.650	21.080	20.280	20.370	20.064	9,689,000
2021-11-19	20.970	21.250	20.530	20.720	20.409	7,989,900
2021-11-18	20.960	21.300	20.680	21.060	20.744	6,602,200
2021-11-17	21.860	21.950	20.560	20.950	20.635	17,454,700
2021-11-16	22.510	23.290	21.420	21.500	21.177	14,425,900
2021-11-12	22.830	23.110	21.050	21.970	21.640	18,733,700
2021-11-11	23.000	23.670	22.750	22.990	22.645	8,671,100
2021-11-10	23.260	23.400	22.600	22.640	22.300	7,600,800
2021-11-09	22.800	23.730	22.750	23.370	23.019	6,400,700
2021-11-08	23.060	23.500	22.530	22.880	22.536	8,061,500
2021-11-05	22.410	23.180	22.060	23.110	22.763	11,187,600
2021-11-04	22.230	22.450	21.180	21.710	21.384	7,579,200
2021-11-03	22.070	22.620	21.610	22.350	22.014	9,633,600
2021-11-01	22.090	22.680	22.020	22.330	21.994	7,279,900
2021-10-29	22.620	22.700	21.690	21.930	21.600	7,901,000
2021-10-28	22.220	22.850	21.810	22.370	22.034	9,366,300
2021-10-27	23.210	23.400	22.360	22.490	22.152	6,677,900
2021-10-26	23.910	23.980	23.070	23.170	22.822	11,652,700
2021-10-25	24.400	24.860	23.920	24.120	23.758	7,694,200
2021-10-22	23.830	24.590	23.120	24.250	23.886	14,928,700
2021-10-21	24.200	25.000	23.700	24.130	23.767	12,239,900

← NewerPage 21 of 21 · 1,245 trading days

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.