Embraer S.A. (BVMF:EMBR3)
Brazil
· Delayed Price · Currency is BRL 80.80
+0.80 (1.00%)
Sep 26, 2025, 5:07 PM GMT-3
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.23 | 81.16 | 79.61 | 80.80 | 80.80 | 1.00% | 3,088,700 |
| Sep 25, 2025 | 80.03 | 80.21 | 78.81 | 80.00 | 80.00 | -0.12% | 2,684,000 |
| Sep 24, 2025 | 79.65 | 81.58 | 79.60 | 80.10 | 80.10 | 0.56% | 4,158,500 |
| Sep 23, 2025 | 80.50 | 80.68 | 78.69 | 79.65 | 79.65 | -0.81% | 5,356,800 |
| Sep 22, 2025 | 77.65 | 80.99 | 77.35 | 80.30 | 80.30 | 4.63% | 9,188,300 |
| Sep 19, 2025 | 76.45 | 77.48 | 75.21 | 76.75 | 76.75 | 0.77% | 4,565,800 |
| Sep 18, 2025 | 75.69 | 76.39 | 75.45 | 76.16 | 76.16 | 1.02% | 2,993,700 |
| Sep 17, 2025 | 76.00 | 76.01 | 74.40 | 75.39 | 75.39 | -0.61% | 5,755,500 |
| Sep 16, 2025 | 76.55 | 76.70 | 75.60 | 75.85 | 75.85 | -0.04% | 5,044,000 |
| Sep 15, 2025 | 77.17 | 77.35 | 75.52 | 75.88 | 75.88 | -1.09% | 4,239,800 |
| Sep 12, 2025 | 79.03 | 79.04 | 76.70 | 76.72 | 76.72 | -3.25% | 6,557,000 |
| Sep 11, 2025 | 80.71 | 81.30 | 79.10 | 79.30 | 79.30 | -1.11% | 5,297,200 |
| Sep 10, 2025 | 82.02 | 84.07 | 80.01 | 80.19 | 80.19 | -1.60% | 9,268,100 |
| Sep 9, 2025 | 81.00 | 81.97 | 80.58 | 81.49 | 81.49 | 0.63% | 3,719,600 |
| Sep 8, 2025 | 82.31 | 82.90 | 80.98 | 80.98 | 80.98 | -1.29% | 4,145,000 |
| Sep 5, 2025 | 79.82 | 82.66 | 79.69 | 82.04 | 82.04 | 3.05% | 7,383,600 |
| Sep 4, 2025 | 77.75 | 79.99 | 77.22 | 79.61 | 79.61 | 2.70% | 6,108,100 |
| Sep 3, 2025 | 78.32 | 78.77 | 77.25 | 77.52 | 77.52 | -0.87% | 3,064,300 |
| Sep 2, 2025 | 75.89 | 78.59 | 75.60 | 78.20 | 78.20 | 2.17% | 4,072,200 |
| Sep 1, 2025 | 75.71 | 77.45 | 75.71 | 76.54 | 76.54 | 0.45% | 2,514,700 |
| Aug 29, 2025 | 75.89 | 76.53 | 75.00 | 76.20 | 76.20 | -0.01% | 5,366,900 |
| Aug 28, 2025 | 76.10 | 76.62 | 75.58 | 76.21 | 76.21 | 0.81% | 3,335,600 |
| Aug 27, 2025 | 76.99 | 76.99 | 75.40 | 75.60 | 75.60 | -1.15% | 3,123,200 |
| Aug 26, 2025 | 75.80 | 76.61 | 75.30 | 76.48 | 76.48 | 0.99% | 4,009,400 |
| Aug 25, 2025 | 78.14 | 78.14 | 75.73 | 75.73 | 75.73 | -2.41% | 4,065,900 |
| Aug 22, 2025 | 77.20 | 78.40 | 77.11 | 77.60 | 77.60 | 0.81% | 5,092,900 |
| Aug 21, 2025 | 75.80 | 77.69 | 75.52 | 76.98 | 76.98 | 1.16% | 5,106,400 |
| Aug 20, 2025 | 77.00 | 77.62 | 74.37 | 76.10 | 76.10 | -1.17% | 8,350,800 |
| Aug 19, 2025 | 77.70 | 77.80 | 76.44 | 77.00 | 77.00 | -1.80% | 4,443,800 |
| Aug 18, 2025 | 77.40 | 79.06 | 76.21 | 78.41 | 78.41 | 1.45% | 5,233,600 |
| Aug 15, 2025 | 80.74 | 80.81 | 75.92 | 77.29 | 77.29 | -4.21% | 8,655,300 |
| Aug 14, 2025 | 78.78 | 81.20 | 78.50 | 80.69 | 80.69 | 1.87% | 5,268,700 |
| Aug 13, 2025 | 79.42 | 79.69 | 77.97 | 79.21 | 79.21 | -0.05% | 3,983,700 |
| Aug 12, 2025 | 79.01 | 80.06 | 78.52 | 79.25 | 79.25 | 0.97% | 2,947,800 |
| Aug 11, 2025 | 79.05 | 79.67 | 78.01 | 78.49 | 78.49 | -0.80% | 3,292,900 |
| Aug 8, 2025 | 78.50 | 79.31 | 77.75 | 79.12 | 79.12 | 0.92% | 3,970,500 |
| Aug 7, 2025 | 78.25 | 79.10 | 77.27 | 78.40 | 78.40 | 0.67% | 5,052,000 |
| Aug 6, 2025 | 80.00 | 83.16 | 77.65 | 77.88 | 77.88 | -0.94% | 9,504,000 |
| Aug 5, 2025 | 82.06 | 82.90 | 77.20 | 78.62 | 78.62 | -1.72% | 13,313,100 |
| Aug 4, 2025 | 79.77 | 80.32 | 78.60 | 80.00 | 80.00 | 1.20% | 4,919,400 |
| Aug 1, 2025 | 80.70 | 81.69 | 78.01 | 79.05 | 79.05 | -2.00% | 10,074,900 |
| Jul 31, 2025 | 77.47 | 82.85 | 77.16 | 80.66 | 80.66 | 5.78% | 18,794,600 |
| Jul 30, 2025 | 69.16 | 76.76 | 66.90 | 76.25 | 76.25 | 10.93% | 18,180,100 |
| Jul 29, 2025 | 67.01 | 70.04 | 66.45 | 68.74 | 68.74 | 3.76% | 11,334,000 |
| Jul 28, 2025 | 66.32 | 66.89 | 65.06 | 66.25 | 66.25 | 0.06% | 5,764,700 |
| Jul 25, 2025 | 66.30 | 67.06 | 65.56 | 66.21 | 66.21 | 0.62% | 5,506,300 |
| Jul 24, 2025 | 68.09 | 68.48 | 65.66 | 65.80 | 65.80 | -3.89% | 5,087,000 |
| Jul 23, 2025 | 67.15 | 69.39 | 67.12 | 68.46 | 68.46 | 1.18% | 5,026,300 |
| Jul 22, 2025 | 69.63 | 69.75 | 67.33 | 67.66 | 67.66 | -0.68% | 6,444,800 |
| Jul 21, 2025 | 67.95 | 70.02 | 66.84 | 68.12 | 68.12 | -0.26% | 5,650,700 |