Embraer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 86.510 | 89.860 | 86.510 | 89.370 | 88.117 | 7,396,400 |
| 2025-10-27 | 86.640 | 87.550 | 86.460 | 86.680 | 85.465 | 2,770,000 |
| 2025-10-24 | 86.200 | 86.830 | 85.750 | 86.380 | 85.169 | 2,949,400 |
| 2025-10-23 | 85.000 | 86.470 | 84.870 | 85.990 | 84.785 | 4,850,800 |
| 2025-10-22 | 85.800 | 85.800 | 83.330 | 84.740 | 83.552 | 4,087,300 |
| 2025-10-21 | 82.000 | 85.910 | 81.550 | 85.660 | 84.459 | 8,237,100 |
| 2025-10-20 | 81.500 | 81.750 | 80.000 | 81.490 | 80.348 | 2,668,900 |
← NewerPage 5 of 5 · 247 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.