Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	78.450	78.970	77.800	78.310	77.848	5,171,600
2026-04-24	79.000	79.460	77.840	78.350	77.888	3,197,100
2026-04-23	79.950	80.200	78.520	78.760	78.295	3,819,100
2026-04-22	83.350	83.490	79.600	79.690	79.220	5,827,500
2026-04-20	84.570	85.070	83.570	84.790	84.290	3,761,700
2026-04-17	85.000	87.250	84.400	84.550	84.051	6,092,400
2026-04-16	85.910	86.450	81.150	83.030	82.540	4,865,500
2026-04-15	87.400	88.340	85.150	85.780	85.274	4,704,000
2026-04-14	87.900	89.150	86.800	87.020	86.507	5,624,800
2026-04-13	86.000	87.690	85.480	87.000	86.487	4,477,000
2026-04-10	85.300	86.700	84.600	86.620	86.109	3,552,500
2026-04-09	85.260	86.500	84.430	85.350	84.847	4,875,300
2026-04-08	87.390	87.390	83.620	85.190	84.688	8,182,700
2026-04-07	81.000	82.100	79.830	81.590	81.109	3,758,800
2026-04-06	80.950	82.370	80.020	81.670	81.188	4,476,000
2026-04-02	77.210	81.000	77.060	80.970	80.492	5,662,300
2026-04-01	78.110	82.000	77.330	80.600	80.125	7,537,000
2026-03-31	74.000	77.000	73.560	76.950	76.496	7,251,900
2026-03-30	74.490	74.490	72.120	73.240	72.808	8,866,100
2026-03-27	74.420	75.350	73.280	73.400	72.967	5,084,200
2026-03-26	75.760	76.370	73.990	74.990	74.548	6,228,300
2026-03-25	78.230	78.760	76.590	77.170	76.715	5,075,600
2026-03-24	77.000	77.010	74.280	75.940	75.492	4,594,100
2026-03-23	75.130	77.980	74.010	77.360	76.904	9,060,700
2026-03-20	75.510	76.260	72.170	72.330	71.903	8,550,400
2026-03-19	75.150	76.110	74.010	75.830	75.383	5,290,200
2026-03-18	75.990	77.460	75.390	76.270	75.820	4,277,300
2026-03-17	77.180	78.450	75.290	76.500	76.049	3,888,700
2026-03-16	74.520	78.560	74.520	76.960	76.506	6,610,500
2026-03-13	75.240	75.800	73.530	73.860	73.424	7,111,500
2026-03-12	82.910	83.540	74.620	74.730	74.289	9,915,600
2026-03-11	83.690	85.320	83.090	83.980	83.485	4,558,300
2026-03-10	83.350	86.750	81.550	84.610	84.111	6,054,100
2026-03-09	79.970	82.960	77.740	82.350	81.864	6,266,200
2026-03-06	87.530	87.600	80.140	80.140	79.667	20,428,200
2026-03-05	92.200	92.300	86.820	87.160	86.646	5,912,500
2026-03-04	92.270	92.740	91.010	92.440	91.895	2,757,000
2026-03-03	91.680	92.500	89.800	91.710	91.169	5,812,500
2026-03-02	91.580	93.700	89.900	92.900	92.352	4,115,300
2026-02-27	93.450	93.450	91.840	92.420	91.875	4,498,500
2026-02-26	93.040	94.360	91.280	94.360	93.803	3,191,600
2026-02-25	94.590	94.710	91.450	92.480	91.935	2,796,900
2026-02-24	94.290	95.490	93.000	94.300	93.744	3,657,300
2026-02-23	96.000	96.000	93.330	93.540	92.988	3,778,300
2026-02-20	94.950	96.700	93.080	95.710	95.145	4,570,800
2026-02-19	94.500	94.840	92.980	94.630	94.072	2,498,700
2026-02-18	94.740	95.370	93.730	94.330	93.774	4,680,200
2026-02-13	93.400	94.490	92.300	92.840	92.292	3,006,500
2026-02-12	92.490	94.500	92.250	93.400	92.849	3,305,000
2026-02-11	94.940	94.950	92.500	93.370	92.819	4,022,000
2026-02-10	94.220	94.650	93.100	93.930	93.376	1,883,900
2026-02-09	92.800	94.340	91.770	94.010	93.456	2,944,400
2026-02-06	91.950	92.470	90.130	91.750	91.209	3,785,100
2026-02-05	92.560	92.900	89.910	91.800	91.259	5,023,500
2026-02-04	95.750	96.060	90.420	92.170	91.626	5,624,200
2026-02-03	98.310	98.500	95.010	95.750	95.185	4,182,900
2026-02-02	98.050	98.670	96.000	97.240	96.666	4,980,100
2026-01-30	97.380	97.890	96.030	96.950	96.378	4,307,700
2026-01-29	100.55	100.88	96.920	97.360	96.786	4,078,600
2026-01-28	104.50	104.79	97.530	99.770	99.182	7,191,800

← NewerPage 3 of 5 · 247 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.