Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	103.59	105.50	103.14	103.42	102.81	4,625,100
2026-01-26	105.04	105.04	101.50	102.40	101.80	3,949,500
2026-01-23	103.41	104.76	102.31	103.96	103.35	3,821,500
2026-01-22	100.11	103.56	100.11	102.96	102.35	5,771,800
2026-01-21	99.450	99.880	97.660	99.690	99.102	3,857,500
2026-01-20	99.050	99.680	98.210	98.610	98.028	2,677,200
2026-01-19	99.600	100.29	98.940	99.330	98.744	1,772,800
2026-01-16	99.300	99.420	97.620	99.300	98.714	4,634,100
2026-01-15	97.400	99.220	96.110	98.970	98.386	4,012,600
2026-01-14	97.150	97.410	95.600	96.280	95.712	3,520,300
2026-01-13	97.860	97.860	96.210	97.090	96.517	2,568,700
2026-01-12	95.890	98.170	95.490	97.930	97.352	2,818,200
2026-01-09	95.070	96.010	94.360	95.850	95.285	2,026,800
2026-01-08	94.140	97.350	93.730	94.840	94.281	5,081,600
2026-01-07	93.610	95.450	92.650	93.910	93.356	3,236,700
2026-01-06	92.910	93.610	91.450	93.080	92.531	4,897,500
2026-01-05	89.010	92.990	89.010	92.890	92.342	5,419,800
2026-01-02	89.100	89.380	87.690	88.590	88.067	2,240,400
2025-12-30	89.530	90.690	88.600	88.600	88.077	1,599,700
2025-12-29	89.560	89.900	89.010	89.900	89.370	1,851,300
2025-12-26	89.790	89.880	88.560	89.200	88.674	1,623,000
2025-12-23	89.210	91.140	89.200	89.900	89.370	4,118,600
2025-12-22	88.610	90.090	87.860	89.500	88.972	4,103,100
2025-12-19	86.900	89.230	86.900	88.020	87.501	5,252,400
2025-12-18	86.010	88.350	85.500	86.800	86.288	3,649,600
2025-12-17	88.840	89.040	85.360	85.700	85.195	5,324,400
2025-12-16	86.550	89.050	86.020	87.980	87.461	4,337,900
2025-12-15	87.920	88.610	87.120	87.630	86.512	4,531,200
2025-12-12	86.970	89.050	86.750	87.560	86.443	3,254,200
2025-12-11	88.500	88.930	86.090	87.070	85.850	3,904,000
2025-12-10	88.570	90.200	87.940	89.350	88.098	4,495,300
2025-12-09	85.850	89.740	85.330	88.720	87.476	5,792,400
2025-12-08	84.470	87.100	84.470	86.140	84.933	3,187,200
2025-12-05	85.050	85.940	82.260	84.370	83.187	6,904,400
2025-12-04	86.730	87.860	84.370	84.790	83.602	4,168,900
2025-12-03	85.100	86.870	83.360	86.460	85.248	4,061,000
2025-12-02	83.090	85.990	82.580	84.730	83.542	6,664,500
2025-12-01	84.050	84.700	82.100	82.670	81.511	2,879,100
2025-11-28	83.510	84.040	82.560	84.040	82.862	2,728,400
2025-11-27	82.850	84.190	82.830	83.440	82.271	1,934,100
2025-11-26	82.900	83.250	81.900	83.210	82.044	7,681,900
2025-11-25	82.500	83.110	80.800	82.250	81.097	5,511,200
2025-11-24	82.600	83.550	81.870	82.520	81.363	5,578,200
2025-11-21	86.380	86.750	82.170	82.650	81.492	5,226,900
2025-11-19	84.400	86.640	83.830	86.400	85.189	2,718,200
2025-11-18	83.700	84.820	83.170	84.400	83.217	3,007,400
2025-11-17	83.340	85.050	83.340	84.090	82.911	4,343,000
2025-11-14	83.480	83.610	82.330	83.300	82.132	3,790,400
2025-11-13	84.600	85.510	83.050	83.480	82.310	4,098,900
2025-11-12	86.550	87.150	83.700	84.400	83.217	5,587,600
2025-11-11	86.490	88.180	85.900	86.860	85.643	4,568,000
2025-11-10	86.700	87.760	86.350	86.500	85.288	3,337,000
2025-11-07	86.260	87.840	85.520	86.300	85.090	7,506,700
2025-11-06	86.550	87.580	84.900	85.240	84.045	2,583,300
2025-11-05	84.130	87.230	83.500	87.210	85.988	4,385,700
2025-11-04	84.540	87.200	83.010	84.130	82.951	6,208,200
2025-11-03	86.990	86.990	86.990	86.990	85.771	0
2025-10-31	88.430	88.500	86.440	86.990	85.771	3,652,100
2025-10-30	87.650	88.380	87.260	87.890	86.658	6,212,200
2025-10-29	89.520	89.880	87.650	88.010	86.776	3,810,100

← NewerPage 4 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.