Embraer S.A. historical data

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

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
2025-10-17	80.750	81.870	79.730	80.610	79.480	4,647,600
2025-10-16	80.550	81.180	79.380	80.700	79.569	5,120,600
2025-10-15	82.000	82.290	79.240	80.630	79.500	8,091,300
2025-10-14	79.110	82.660	78.950	82.650	81.492	8,942,700
2025-10-13	77.360	78.880	76.930	78.800	77.696	4,640,900
2025-10-10	77.510	78.400	77.130	77.200	76.118	3,094,500
2025-10-09	78.190	78.690	76.960	77.370	76.286	3,537,500
2025-10-08	77.360	78.000	76.810	77.740	76.650	4,656,200
2025-10-07	77.290	78.300	76.630	77.030	75.950	5,005,000
2025-10-06	77.650	79.270	77.140	77.910	76.818	4,556,300
2025-10-03	76.500	77.520	75.630	76.700	75.625	5,896,100
2025-10-02	80.090	80.350	75.710	75.710	74.649	7,228,200
2025-10-01	80.680	81.000	79.400	80.390	79.263	3,052,500
2025-09-30	79.530	80.680	79.050	80.290	79.165	4,086,900
2025-09-29	81.550	82.020	79.030	79.030	77.922	4,162,600
2025-09-26	80.230	81.160	79.610	80.800	79.668	3,090,700
2025-09-25	80.030	80.210	78.810	80.000	78.879	2,684,000
2025-09-24	79.650	81.580	79.600	80.100	78.977	4,158,500
2025-09-23	80.500	80.680	78.690	79.650	78.534	5,356,800
2025-09-22	77.650	80.990	77.350	80.300	79.175	9,188,300
2025-09-19	76.450	77.480	75.210	76.750	75.674	4,565,800
2025-09-18	75.690	76.390	75.450	76.160	75.093	2,993,700
2025-09-17	76.000	76.010	74.400	75.390	74.333	5,755,500
2025-09-16	76.550	76.690	75.600	75.850	74.787	5,044,000
2025-09-15	77.170	77.350	75.520	75.880	74.816	4,239,800
2025-09-12	79.030	79.040	76.700	76.720	75.645	6,557,000
2025-09-11	80.710	81.300	79.100	79.300	78.189	5,297,200
2025-09-10	82.020	84.070	80.010	80.190	79.066	9,268,100
2025-09-09	81.000	81.970	80.580	81.490	80.348	3,719,600
2025-09-08	82.310	82.900	80.980	80.980	79.845	4,145,000
2025-09-05	79.820	82.660	79.690	82.040	80.890	7,383,600
2025-09-04	77.750	79.990	77.220	79.610	78.494	6,108,100
2025-09-03	78.320	78.770	77.250	77.520	76.433	3,064,300
2025-09-02	75.890	78.590	75.600	78.200	77.104	4,072,200
2025-09-01	75.710	77.450	75.710	76.540	75.467	2,514,700
2025-08-29	75.890	76.530	75.000	76.200	75.132	5,366,900
2025-08-28	76.100	76.620	75.580	76.210	75.142	3,335,600
2025-08-27	76.990	76.990	75.400	75.600	74.540	3,123,200
2025-08-26	75.800	76.610	75.300	76.480	75.408	4,009,400
2025-08-25	78.140	78.140	75.730	75.730	74.669	4,065,900
2025-08-22	77.200	78.390	77.110	77.600	76.512	5,092,900
2025-08-21	75.800	77.690	75.520	76.980	75.901	5,106,400
2025-08-20	77.000	77.620	74.370	76.100	75.033	8,350,800
2025-08-19	77.700	77.800	76.440	77.000	75.921	4,443,800
2025-08-18	77.400	79.060	76.210	78.410	77.311	5,233,600
2025-08-15	80.740	80.810	75.920	77.290	76.207	8,655,300
2025-08-14	78.780	81.200	78.500	80.690	79.559	5,268,700
2025-08-13	79.420	79.690	77.970	79.210	78.100	3,983,700
2025-08-12	79.010	80.060	78.520	79.250	78.139	2,947,800
2025-08-11	79.050	79.670	78.010	78.490	77.390	3,292,900
2025-08-08	78.500	79.310	77.750	79.120	78.011	3,970,500
2025-08-07	78.250	79.100	77.270	78.400	77.301	5,052,000
2025-08-06	80.000	83.160	77.650	77.880	76.788	9,504,000

← NewerPage 5 of 21 · 1,248 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.