Embraer S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.040	93.000	90.780	91.650	91.650	5,758,400
2026-10-15	89.690	92.400	88.300	92.300	92.300	6,497,500
2026-10-14	90.730	91.570	89.200	89.870	89.870	6,613,200
2026-10-13	89.310	91.350	89.310	91.010	91.010	6,993,100
2026-10-09	90.390	90.920	88.120	89.210	89.210	6,102,700
2026-10-08	89.450	90.510	88.440	89.700	89.700	6,549,600
2026-10-07	94.700	94.700	89.220	89.340	89.340	11,144,700
2026-10-06	95.950	95.980	92.620	94.150	94.150	7,826,900
2026-10-05	98.680	98.930	93.050	95.000	95.000	15,222,400
2026-10-02	98.610	99.740	95.450	98.250	98.250	8,834,700
2026-10-01	97.520	98.650	95.630	96.810	96.810	5,592,600
2026-09-30	101.82	102.25	97.300	97.310	97.310	7,333,000
2026-09-29	100.00	101.43	99.650	100.46	100.46	4,395,700
2026-09-28	101.00	101.87	99.090	100.44	100.44	5,077,200
2026-09-25	98.900	102.05	97.710	101.52	101.52	6,436,700
2026-09-24	98.300	99.530	95.880	99.100	99.100	5,532,600
2026-09-23	97.370	99.120	97.240	98.170	98.170	5,291,800
2026-09-22	97.380	99.260	96.240	98.400	98.400	4,918,400
2026-09-21	97.450	98.790	95.450	98.450	98.234	4,903,400
2026-09-18	95.310	97.080	95.030	97.080	96.867	5,042,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.