Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	62.300	62.700	60.750	60.970	60.054	5,658,000
2025-02-07	64.250	65.200	62.300	62.300	61.364	5,678,500
2025-02-06	66.010	66.210	63.630	64.500	63.531	10,460,200
2025-02-05	61.500	66.580	61.010	66.370	65.373	22,064,200
2025-02-04	59.420	59.600	57.180	57.460	56.596	6,654,600
2025-02-03	59.850	59.900	58.060	59.420	58.527	6,188,700
2025-01-31	60.280	60.900	59.460	59.700	58.803	5,318,300
2025-01-30	59.300	60.360	59.290	60.040	59.138	4,514,200
2025-01-29	59.830	59.940	58.900	59.190	58.300	4,029,000
2025-01-28	59.800	60.150	58.910	59.370	58.478	4,775,900
2025-01-27	61.150	61.480	58.780	59.160	58.271	7,229,600
2025-01-24	61.900	62.100	60.340	60.970	60.054	4,302,400
2025-01-23	61.750	62.250	61.000	61.730	60.802	4,377,100
2025-01-22	62.150	62.900	60.750	61.150	60.231	4,708,400
2025-01-21	60.500	62.720	60.390	62.460	61.521	5,500,900
2025-01-20	60.000	60.750	59.550	60.720	59.807	1,920,600
2025-01-17	60.100	60.720	59.360	59.880	58.980	4,849,600
2025-01-16	58.080	60.140	58.020	60.130	59.226	7,330,600
2025-01-15	57.410	58.790	57.250	58.060	57.187	5,991,700
2025-01-14	56.550	57.370	55.810	56.900	56.045	4,950,100
2025-01-13	57.090	58.060	56.300	56.550	55.700	4,258,300
2025-01-10	57.300	57.410	56.320	57.300	56.439	5,152,800
2025-01-09	57.380	57.720	56.900	57.350	56.488	2,185,300
2025-01-08	58.350	58.980	57.210	57.240	56.380	5,066,900
2025-01-07	57.220	58.220	56.920	58.050	57.178	6,228,800
2025-01-06	57.320	57.650	56.340	56.870	56.015	3,628,100
2025-01-03	57.790	58.000	57.030	57.030	56.173	4,186,400
2025-01-02	56.500	57.980	56.390	57.800	56.931	6,475,600
2024-12-30	56.840	57.090	55.800	56.190	55.346	4,084,400
2024-12-27	56.400	56.700	55.870	56.330	55.483	3,926,000
2024-12-26	55.000	56.310	54.540	56.240	55.395	3,878,300
2024-12-23	54.480	56.000	54.440	55.550	54.715	4,696,500
2024-12-20	55.730	56.200	54.810	54.960	54.134	9,192,900
2024-12-19	55.470	56.500	55.440	55.970	55.129	4,681,100
2024-12-18	56.450	56.850	55.030	55.180	54.351	7,902,700
2024-12-17	56.390	57.180	55.720	56.750	55.897	7,451,900
2024-12-16	56.070	56.210	55.050	55.650	54.814	5,551,000
2024-12-13	55.580	56.140	54.880	55.440	54.607	4,486,800
2024-12-12	56.700	56.860	55.050	55.240	54.410	3,976,200
2024-12-11	56.210	57.400	56.050	56.940	56.084	8,248,900
2024-12-10	57.060	57.100	55.770	55.850	55.011	3,226,300
2024-12-09	57.420	58.000	56.440	56.440	55.592	3,707,500
2024-12-06	56.400	57.700	55.880	57.320	56.459	4,279,700
2024-12-05	56.250	56.900	56.060	56.360	55.513	3,706,100
2024-12-04	56.100	56.240	55.150	56.170	55.326	9,141,500
2024-12-03	57.550	58.380	55.880	56.080	55.237	7,040,500
2024-12-02	57.960	58.820	57.530	57.610	56.744	3,996,200
2024-11-29	56.710	58.320	56.270	58.130	57.256	7,503,800
2024-11-28	56.740	57.790	56.290	56.660	55.808	4,428,600
2024-11-27	58.600	58.780	56.570	56.690	55.838	6,068,600
2024-11-26	57.000	58.490	56.610	58.490	57.611	7,199,800
2024-11-25	57.000	57.240	55.350	57.110	56.252	9,309,900
2024-11-22	56.140	56.900	55.830	56.900	56.045	3,773,700
2024-11-21	53.830	56.690	53.830	56.250	55.405	7,225,100
2024-11-19	55.190	55.190	52.440	54.440	53.622	9,380,700
2024-11-18	55.490	55.990	54.300	55.660	54.823	3,652,600
2024-11-14	56.700	57.100	54.950	55.420	54.587	5,823,200
2024-11-13	54.420	57.280	54.420	56.690	55.838	10,379,100
2024-11-12	55.670	56.000	53.260	54.130	53.316	7,622,300
2024-11-11	54.340	56.010	53.920	55.650	54.814	9,389,800

← NewerPage 8 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.