Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	68.500	68.650	66.520	68.110	67.086	3,351,300
2025-05-09	69.500	70.090	67.100	67.700	66.683	3,836,700
2025-05-08	68.310	70.840	67.750	69.460	68.416	6,107,200
2025-05-07	66.610	67.920	65.870	67.350	66.338	4,546,000
2025-05-06	66.100	67.270	62.440	66.460	65.461	12,030,800
2025-05-05	66.110	67.280	65.000	65.930	64.939	4,580,200
2025-05-02	64.730	66.660	63.990	66.120	65.126	2,995,500
2025-04-30	63.900	65.210	63.180	64.920	63.944	3,845,300
2025-04-29	64.110	64.460	63.370	64.070	63.107	2,165,000
2025-04-28	63.760	64.800	62.950	64.050	63.087	2,679,700
2025-04-25	63.310	63.770	62.760	63.520	62.565	3,641,600
2025-04-24	63.120	63.800	62.310	63.210	62.260	3,554,100
2025-04-23	62.230	63.700	61.810	63.120	62.171	4,254,600
2025-04-22	62.900	62.900	60.160	60.970	60.054	4,862,500
2025-04-17	62.650	63.660	62.120	63.150	62.201	4,717,400
2025-04-16	65.000	65.080	62.170	62.410	61.472	5,660,200
2025-04-15	63.510	65.560	63.510	64.650	63.678	5,819,400
2025-04-14	61.850	63.450	61.810	62.730	61.787	5,140,100
2025-04-11	61.190	61.880	59.650	60.710	59.798	3,994,200
2025-04-10	62.520	62.600	60.260	60.920	60.004	5,144,300
2025-04-09	59.860	63.120	58.550	62.450	61.511	8,200,100
2025-04-08	61.240	62.240	60.070	60.600	59.689	8,253,700
2025-04-07	58.530	61.450	58.120	60.110	59.207	8,967,300
2025-04-04	62.450	62.600	59.750	60.010	59.108	11,498,100
2025-04-03	64.400	67.940	63.090	63.360	62.408	14,164,500
2025-04-02	66.130	66.420	64.320	64.870	63.895	4,902,100
2025-04-01	66.060	66.060	64.000	65.740	64.752	5,497,700
2025-03-31	66.150	66.230	63.810	65.750	64.762	6,002,800
2025-03-28	68.350	69.070	66.080	66.360	65.363	4,505,500
2025-03-27	70.000	70.000	68.040	68.320	67.293	5,404,700
2025-03-26	69.980	70.440	68.820	69.330	68.288	4,545,100
2025-03-25	71.620	72.000	69.400	69.740	68.692	5,040,300
2025-03-24	74.750	74.850	70.500	71.250	70.179	7,342,000
2025-03-21	73.780	75.990	73.230	74.760	73.636	9,714,800
2025-03-20	79.300	79.330	72.720	73.960	72.848	11,026,200
2025-03-19	78.200	79.830	77.970	79.290	78.098	6,669,600
2025-03-18	77.030	78.380	77.030	78.030	76.857	7,792,900
2025-03-17	75.440	78.180	74.760	77.410	76.247	8,229,000
2025-03-14	74.550	76.130	73.690	74.880	73.755	5,653,000
2025-03-13	73.000	74.500	72.830	73.850	72.740	4,157,500
2025-03-12	73.130	74.150	72.410	72.960	71.863	6,284,800
2025-03-11	74.350	74.350	72.750	73.220	72.120	7,541,100
2025-03-10	73.160	74.820	72.920	74.250	73.134	9,502,500
2025-03-07	74.570	74.900	72.800	73.680	72.573	7,316,600
2025-03-06	75.550	76.370	74.090	74.720	73.597	12,981,800
2025-03-05	72.000	76.150	71.610	75.850	74.710	13,900,800
2025-02-28	68.030	70.050	67.800	69.720	68.672	13,194,100
2025-02-27	64.210	70.310	62.720	68.900	67.864	25,114,400
2025-02-26	61.220	62.490	60.710	61.450	60.526	5,562,200
2025-02-25	60.960	62.850	60.460	60.620	59.709	7,122,700
2025-02-24	59.300	60.150	57.880	59.890	58.990	5,358,200
2025-02-21	61.330	61.860	58.780	58.980	58.094	8,763,400
2025-02-20	61.000	61.570	60.200	61.230	60.310	4,098,900
2025-02-19	60.100	61.200	59.900	60.880	59.965	3,963,700
2025-02-18	60.500	60.750	59.790	60.480	59.571	3,157,200
2025-02-17	60.390	60.920	58.780	60.470	59.561	7,238,300
2025-02-14	60.760	60.950	60.070	60.350	59.443	3,809,300
2025-02-13	59.770	60.670	59.200	60.480	59.571	5,164,800
2025-02-12	59.650	59.960	58.970	59.500	58.606	5,131,800
2025-02-11	61.060	61.320	59.620	60.120	59.216	5,478,400

← NewerPage 7 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.