Embraer S.A. historical data

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

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
2026-09-17	95.920	97.580	94.930	95.610	95.400	4,015,700
2026-09-16	96.000	97.500	94.580	95.290	95.081	4,910,800
2026-09-15	96.680	97.530	93.800	96.220	96.009	6,228,300
2026-09-14	95.110	96.850	93.650	96.520	96.308	4,771,500
2026-09-11	95.820	97.180	95.740	96.940	96.727	4,351,300
2026-09-10	95.460	97.070	94.110	95.820	95.609	6,830,000
2026-09-09	93.170	96.470	92.890	95.270	95.061	4,756,100
2026-09-08	96.020	96.210	94.230	94.230	94.023	3,833,100
2026-09-04	95.000	95.430	93.670	94.980	94.771	3,916,800
2026-09-03	92.830	93.930	91.930	93.930	93.724	4,391,200
2026-09-02	92.440	94.040	92.180	92.500	92.297	5,618,800
2026-09-01	93.700	94.100	91.840	92.180	91.977	4,959,600
2026-08-31	95.270	95.600	92.620	93.490	93.285	5,865,500
2026-08-28	97.700	98.520	94.520	95.220	95.011	4,866,100
2026-08-27	97.190	98.060	96.250	97.610	97.396	2,904,400
2026-08-26	96.350	98.300	96.210	97.230	97.016	3,923,000
2026-08-25	99.070	99.070	95.890	96.340	96.128	5,315,900
2026-08-24	97.080	98.350	96.300	98.200	97.984	4,470,600
2026-08-21	98.540	99.730	97.270	97.270	97.056	4,860,700
2026-08-20	100.90	101.22	97.010	98.260	98.044	6,660,500
2026-08-19	101.25	102.79	100.63	101.09	100.87	5,449,000
2026-08-18	99.970	101.37	99.650	101.29	101.07	4,618,600
2026-08-17	98.680	100.51	98.490	100.44	100.22	5,012,200
2026-08-14	97.000	99.690	96.680	99.020	98.802	6,214,300
2026-08-13	95.950	96.830	95.370	96.670	96.458	5,884,500
2026-08-12	93.140	96.760	92.170	96.180	95.969	8,623,900
2026-08-11	95.500	96.400	91.830	92.480	92.277	6,479,800
2026-08-10	92.520	92.520	92.520	92.520	92.317	0
2026-08-07	91.900	93.370	91.550	92.520	92.317	4,964,500
2026-08-06	92.800	93.180	91.170	91.650	91.449	3,671,800
2026-08-05	91.040	93.500	90.580	93.010	92.806	4,667,300
2026-08-04	91.100	91.850	89.720	90.510	90.311	4,630,200
2026-08-03	87.930	90.710	87.920	89.600	89.403	6,339,500
2026-07-31	86.510	87.460	86.010	86.890	86.699	2,794,900
2026-07-30	87.000	87.000	84.980	86.140	85.951	3,785,300
2026-07-29	87.890	88.430	85.460	86.090	85.901	6,377,200
2026-07-28	87.820	88.860	86.140	88.860	88.665	5,952,900
2026-07-27	83.340	87.290	83.340	86.900	86.709	5,924,200
2026-07-24	83.550	83.800	82.060	82.500	82.319	5,194,700
2026-07-23	83.660	84.240	82.560	83.400	83.217	3,850,400

Page 1 of 21 · 1,248 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.