Embraer S.A. Common Stock (EMBJ)
73.80
+0.79 (1.08%)
NYSE· Last Trade: Aug 10th, 7:09 PM EDT
Historical Prices For Embraer S.A. Common Stock (EMBJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/10/2026 | 78.85 | 79.76 | 73.34 | 73.80 | 2,327,968 | 73.80 |
| 8/07/2026 | 73.02 | 73.24 | 72.11 | 73.01 | 1,234,861 | 73.01 |
| 8/06/2026 | 72.67 | 73.12 | 71.47 | 71.93 | 739,575 | 71.93 |
| 8/05/2026 | 71.75 | 73.25 | 71.72 | 72.78 | 1,250,803 | 72.78 |
| 8/04/2026 | 71.82 | 72.11 | 70.04 | 70.52 | 1,116,575 | 70.52 |
| 8/03/2026 | 70.00 | 71.44 | 69.89 | 70.94 | 1,255,840 | 70.94 |
| 7/31/2026 | 68.32 | 68.83 | 66.73 | 68.33 | 1,516,837 | 68.33 |
| 7/30/2026 | 67.99 | 68.14 | 67.03 | 68.11 | 1,383,569 | 68.11 |
| 7/29/2026 | 68.47 | 68.88 | 66.61 | 67.66 | 1,203,241 | 67.66 |
| 7/28/2026 | 68.03 | 69.35 | 67.29 | 69.09 | 1,210,705 | 69.09 |
| 7/27/2026 | 67.15 | 68.46 | 66.52 | 67.99 | 1,683,443 | 67.99 |
| 7/24/2026 | 65.73 | 66.01 | 64.61 | 64.93 | 1,031,931 | 64.93 |
| 7/23/2026 | 65.58 | 66.31 | 64.91 | 65.47 | 1,368,138 | 65.47 |
| 7/22/2026 | 65.93 | 67.05 | 65.38 | 66.05 | 583,790 | 66.05 |
| 7/21/2026 | 66.27 | 66.37 | 64.48 | 65.47 | 935,567 | 65.47 |
| 7/20/2026 | 64.93 | 66.02 | 64.50 | 65.93 | 694,571 | 65.93 |
| 7/17/2026 | 63.42 | 64.91 | 62.73 | 64.09 | 649,970 | 64.09 |
| 7/16/2026 | 63.99 | 65.44 | 63.61 | 64.37 | 909,334 | 64.37 |
| 7/15/2026 | 64.91 | 65.22 | 63.66 | 64.90 | 928,112 | 64.90 |
| 7/14/2026 | 65.15 | 65.66 | 64.78 | 64.91 | 601,770 | 64.91 |
| 7/13/2026 | 65.16 | 65.21 | 64.10 | 64.48 | 732,425 | 64.48 |
| 7/10/2026 | 66.70 | 66.88 | 65.62 | 66.01 | 726,876 | 66.01 |
| 7/09/2026 | 64.01 | 65.94 | 64.00 | 65.54 | 947,961 | 65.54 |
| 7/08/2026 | 64.54 | 64.65 | 62.84 | 63.42 | 984,386 | 63.42 |
| 7/07/2026 | 66.58 | 66.89 | 64.75 | 65.97 | 828,691 | 65.97 |
| 7/06/2026 | 65.50 | 67.56 | 65.19 | 67.24 | 989,559 | 67.24 |
| 7/02/2026 | 63.51 | 64.74 | 63.19 | 64.11 | 545,710 | 64.11 |
| 7/01/2026 | 63.80 | 64.17 | 63.04 | 63.05 | 579,849 | 62.83 |
| 6/30/2026 | 61.27 | 64.04 | 61.15 | 63.80 | 1,442,065 | 63.58 |
| 6/29/2026 | 63.11 | 63.11 | 61.40 | 62.15 | 689,294 | 61.94 |
| 6/26/2026 | 62.13 | 63.84 | 61.87 | 63.75 | 2,158,750 | 63.53 |
| 6/25/2026 | 62.45 | 64.16 | 62.43 | 62.80 | 932,189 | 62.58 |
| 6/24/2026 | 61.58 | 62.23 | 60.96 | 61.67 | 934,601 | 61.46 |
| 6/23/2026 | 59.72 | 61.09 | 59.62 | 61.08 | 856,352 | 60.87 |
| 6/22/2026 | 60.84 | 61.50 | 60.33 | 60.96 | 748,655 | 60.75 |
| 6/18/2026 | 62.56 | 62.93 | 60.59 | 60.70 | 1,196,677 | 60.49 |
| 6/17/2026 | 60.86 | 63.37 | 60.86 | 61.31 | 2,075,755 | 61.10 |
| 6/16/2026 | 61.72 | 61.84 | 59.72 | 59.92 | 1,048,334 | 59.71 |
| 6/15/2026 | 61.58 | 62.49 | 61.10 | 61.50 | 3,072,431 | 61.29 |
| 6/12/2026 | 56.45 | 58.05 | 56.40 | 57.80 | 1,265,157 | 57.60 |
| 6/11/2026 | 53.94 | 56.44 | 53.56 | 56.10 | 1,250,263 | 55.91 |
| 6/10/2026 | 55.76 | 56.12 | 53.63 | 53.82 | 1,172,763 | 53.63 |
| 6/09/2026 | 57.13 | 57.84 | 54.93 | 56.30 | 1,266,033 | 56.11 |
| 6/08/2026 | 57.33 | 57.81 | 56.44 | 56.54 | 923,170 | 56.34 |
| 6/05/2026 | 56.35 | 58.03 | 56.18 | 56.68 | 1,478,440 | 56.48 |
| 6/04/2026 | 55.80 | 56.68 | 55.52 | 56.51 | 987,360 | 56.31 |
| 6/03/2026 | 56.07 | 56.12 | 54.71 | 55.20 | 2,914,353 | 55.01 |
| 6/02/2026 | 56.62 | 58.36 | 56.44 | 57.27 | 1,189,743 | 57.07 |
| 6/01/2026 | 57.02 | 57.72 | 56.65 | 56.96 | 1,425,745 | 56.76 |
| 5/29/2026 | 0.01 | 58.63 | 56.60 | 57.75 | 1,717,534 | 57.55 |
| 5/28/2026 | 58.36 | 59.02 | 57.57 | 58.40 | 1,044,894 | 58.20 |
| 5/27/2026 | 58.59 | 59.06 | 57.44 | 58.07 | 1,334,767 | 57.87 |
| 5/26/2026 | 57.40 | 58.60 | 56.96 | 57.90 | 1,336,526 | 57.70 |
| 5/22/2026 | 56.61 | 58.45 | 56.22 | 57.58 | 1,459,087 | 57.38 |
| 5/21/2026 | 55.56 | 57.19 | 55.24 | 56.52 | 1,675,388 | 56.32 |
| 5/20/2026 | 55.28 | 56.65 | 54.61 | 56.48 | 2,629,375 | 56.28 |
| 5/19/2026 | 55.49 | 55.61 | 53.91 | 54.32 | 2,703,476 | 54.13 |
| 5/18/2026 | 56.52 | 57.35 | 55.55 | 56.39 | 2,575,951 | 56.20 |
| 5/15/2026 | 57.34 | 57.69 | 55.74 | 55.76 | 2,393,177 | 55.57 |
| 5/14/2026 | 59.00 | 59.13 | 57.56 | 58.72 | 1,164,642 | 58.51 |
| 5/13/2026 | 58.53 | 59.94 | 57.50 | 58.26 | 1,952,460 | 58.05 |
| 5/12/2026 | 59.25 | 60.36 | 58.81 | 59.96 | 2,621,559 | 59.74 |
| 5/11/2026 | 61.13 | 61.85 | 60.20 | 60.36 | 2,412,789 | 60.14 |