Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	82.060	82.900	77.200	78.620	77.518	13,313,100
2025-08-04	79.770	80.320	78.600	80.000	78.879	4,919,400
2025-08-01	80.700	81.690	78.010	79.050	77.942	10,074,900
2025-07-31	77.470	82.850	77.160	80.660	79.529	18,794,600
2025-07-30	69.160	76.760	66.900	76.250	75.181	18,180,100
2025-07-29	67.010	70.040	66.450	68.740	67.777	11,334,000
2025-07-28	66.320	66.890	65.060	66.250	65.321	5,764,700
2025-07-25	66.300	67.060	65.560	66.210	65.282	5,506,300
2025-07-24	68.090	68.480	65.660	65.800	64.878	5,087,000
2025-07-23	67.150	69.390	67.120	68.460	67.500	5,026,300
2025-07-22	69.630	69.750	67.330	67.660	66.712	6,444,800
2025-07-21	67.950	70.020	66.840	68.120	67.165	5,650,700
2025-07-18	70.500	70.500	67.260	68.300	67.343	11,392,200
2025-07-17	71.670	72.110	70.870	71.110	70.113	3,934,000
2025-07-16	74.060	74.730	70.710	71.200	70.202	10,288,000
2025-07-15	74.300	76.100	73.010	74.060	73.022	9,068,700
2025-07-14	73.990	75.130	73.010	73.640	72.608	7,912,200
2025-07-11	75.300	75.370	72.900	74.300	73.259	10,689,800
2025-07-10	72.550	76.280	71.630	75.320	74.264	23,919,700
2025-07-09	80.910	83.100	77.100	78.210	77.114	15,038,900
2025-07-08	81.850	83.550	80.840	81.150	80.013	4,530,100
2025-07-07	83.480	83.950	81.350	81.730	80.584	6,299,700
2025-07-04	82.970	83.710	82.280	83.490	82.320	2,223,400
2025-07-03	81.000	83.450	80.800	83.140	81.975	6,251,500
2025-07-02	80.690	80.730	78.900	79.620	78.504	6,189,600
2025-07-01	78.000	81.300	77.980	80.410	79.283	7,464,600
2025-06-30	74.650	77.580	74.640	77.010	75.931	4,984,500
2025-06-27	73.740	75.070	72.610	74.640	73.594	4,211,500
2025-06-26	72.850	74.840	72.850	74.010	72.973	3,427,500
2025-06-25	72.760	73.530	72.170	73.080	72.056	3,398,400
2025-06-24	73.150	73.950	72.660	73.190	72.164	3,043,400
2025-06-23	72.160	73.040	70.380	73.040	72.016	3,585,500
2025-06-20	72.910	73.770	72.060	72.530	71.513	6,674,800
2025-06-18	71.710	73.670	70.840	72.900	71.878	8,983,900
2025-06-17	69.500	70.430	68.530	70.100	69.117	5,732,500
2025-06-16	66.650	71.470	66.650	69.990	69.009	8,552,500
2025-06-13	67.950	69.100	66.400	66.440	65.509	5,881,300
2025-06-12	66.730	69.140	65.340	68.860	67.895	5,046,200
2025-06-11	66.150	66.930	64.740	66.030	65.105	4,083,700
2025-06-10	67.870	67.870	65.720	65.860	64.937	4,089,300
2025-06-09	64.030	67.860	63.910	67.500	66.554	5,951,700
2025-06-06	66.990	66.990	64.410	64.510	63.606	5,573,400
2025-06-05	67.070	67.500	66.010	66.700	65.765	3,089,500
2025-06-04	65.530	68.580	65.110	67.440	66.495	5,281,400
2025-06-03	65.370	66.170	64.810	64.810	63.902	1,977,600
2025-06-02	66.000	66.130	65.150	65.390	64.474	1,997,600
2025-05-30	66.700	66.830	64.620	65.490	64.572	4,928,100
2025-05-29	66.500	67.170	65.620	66.430	65.499	3,006,900
2025-05-28	68.380	68.670	66.460	66.900	65.962	3,464,900
2025-05-27	67.820	68.560	67.530	68.400	67.441	3,920,000
2025-05-26	67.130	67.520	66.700	67.000	66.061	1,070,600
2025-05-23	67.000	67.330	65.970	67.130	66.189	3,481,400
2025-05-22	66.970	67.890	66.630	67.030	66.091	2,515,300
2025-05-21	68.600	68.940	67.080	67.190	66.248	2,484,000
2025-05-20	70.700	70.800	68.500	68.780	67.816	3,410,500
2025-05-19	68.820	70.760	68.690	70.650	69.660	3,614,600
2025-05-16	69.210	69.810	68.060	68.750	67.786	3,849,500
2025-05-15	69.000	70.200	68.700	69.850	68.871	2,210,000
2025-05-14	69.570	70.540	69.090	69.570	68.595	3,587,100
2025-05-13	68.020	69.570	67.980	69.320	68.348	2,978,300

← NewerPage 6 of 21 · 1,247 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.