Embraer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	50.550	55.280	49.400	53.790	52.982	22,074,000
2024-11-07	50.050	50.390	49.540	50.050	49.298	4,019,700
2024-11-06	48.500	50.580	48.500	50.550	49.790	5,210,900
2024-11-05	48.800	49.300	48.310	49.070	48.333	3,437,600
2024-11-04	48.880	49.500	48.800	48.800	48.067	3,533,900
2024-11-01	48.740	49.020	47.940	48.470	47.742	4,230,600
2024-10-31	49.100	50.080	48.480	48.480	47.751	5,093,000
2024-10-30	50.220	50.530	49.080	49.080	48.342	4,220,900
2024-10-29	49.100	50.650	49.100	50.120	49.367	5,241,200
2024-10-28	50.010	50.340	48.940	48.940	48.204	3,323,200
2024-10-25	49.500	50.590	49.150	49.560	48.815	4,297,500
2024-10-24	49.100	50.030	48.820	49.520	48.776	4,904,700
2024-10-23	49.630	50.250	49.110	49.150	48.411	3,673,300
2024-10-22	49.970	50.050	48.620	49.630	48.884	5,021,200
2024-10-21	48.480	50.250	48.450	49.980	49.229	6,015,700
2024-10-18	48.380	48.700	47.980	47.980	47.259	3,657,900
2024-10-17	48.840	48.990	48.100	48.100	47.377	4,070,400
2024-10-16	46.500	48.790	46.220	48.770	48.037	10,075,200
2024-10-15	46.450	47.230	45.560	45.690	45.003	4,277,800
2024-10-14	45.180	46.600	45.170	46.230	45.535	5,496,900
2024-10-11	46.820	46.990	45.370	45.370	44.688	4,593,500
2024-10-10	46.000	47.040	45.640	46.750	46.047	4,532,100
2024-10-09	45.800	46.640	45.720	45.980	45.289	4,475,600
2024-10-08	46.590	46.740	45.930	45.930	45.240	4,465,900
2024-10-07	46.250	46.650	45.820	45.860	45.171	3,916,400
2024-10-04	45.400	46.650	45.320	45.940	45.250	5,472,300
2024-10-03	46.020	46.670	45.180	45.180	44.501	5,252,900
2024-10-02	47.960	48.000	46.330	46.330	45.634	4,975,100
2024-10-01	48.550	48.550	47.130	47.130	46.422	3,854,700
2024-09-30	48.260	48.570	47.460	47.970	47.249	3,814,000
2024-09-27	50.450	50.480	48.270	48.270	47.545	4,259,100
2024-09-26	50.500	50.840	49.850	50.130	49.377	3,690,000
2024-09-25	50.400	50.740	49.630	50.160	49.406	6,015,500
2024-09-24	49.600	50.400	49.210	50.010	49.258	4,806,500
2024-09-23	48.430	49.580	48.160	49.310	48.569	3,916,500
2024-09-20	47.630	48.850	47.110	48.250	47.525	7,965,000
2024-09-19	47.750	47.880	46.940	47.490	46.776	3,924,700
2024-09-18	48.390	48.410	47.330	47.450	46.737	4,881,900
2024-09-17	49.390	49.960	48.150	48.390	47.663	5,872,100
2024-09-16	50.750	51.000	48.870	49.180	48.441	10,816,000
2024-09-13	50.810	51.930	50.810	51.930	51.150	7,269,200
2024-09-12	49.490	50.990	48.520	50.950	50.184	8,156,200
2024-09-11	48.750	49.800	47.860	49.800	49.052	6,782,800
2024-09-10	47.870	48.670	47.230	48.600	47.870	6,184,400
2024-09-09	48.100	48.290	47.220	48.040	47.318	9,765,800
2024-09-06	49.900	50.100	46.510	47.830	47.111	12,308,300
2024-09-05	49.250	49.990	48.940	49.790	49.042	5,877,100
2024-09-04	46.750	49.720	46.750	49.110	48.372	13,176,500
2024-09-03	45.940	46.670	44.850	46.420	45.722	10,178,100
2024-09-02	46.830	47.070	45.610	45.610	44.925	5,585,200
2024-08-30	46.310	47.440	45.910	46.830	46.126	78,125,200
2024-08-29	46.500	46.940	46.070	46.340	45.644	5,298,200
2024-08-28	45.660	46.940	45.600	46.570	45.870	7,145,100
2024-08-27	46.160	46.420	45.530	45.690	45.003	3,411,400
2024-08-26	46.160	46.490	45.720	46.270	45.575	3,333,000
2024-08-23	46.200	46.700	45.980	46.030	45.338	5,362,600
2024-08-22	45.450	46.140	45.350	46.000	45.309	6,118,400
2024-08-21	44.330	45.440	44.320	45.030	44.353	4,218,100
2024-08-20	44.150	44.850	43.910	44.560	43.890	4,160,000
2024-08-19	44.980	44.980	43.410	43.980	43.319	5,020,700

← NewerPage 9 of 21 · 1,250 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.