Embraer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.11	64.22	60.33	61.86	61.86	-2.83%	1,499,402
Dec 4, 2025	65.70	66.00	63.57	63.66	63.66	-2.21%	706,735
Dec 3, 2025	63.33	65.43	62.80	65.10	65.10	2.21%	967,000
Dec 2, 2025	62.50	64.45	62.49	63.69	63.69	3.38%	987,064
Dec 1, 2025	62.60	62.90	61.27	61.61	61.61	-1.77%	743,440
Nov 28, 2025	62.33	62.84	62.07	62.72	62.72	1.28%	287,155
Nov 26, 2025	61.53	62.41	61.11	61.93	61.93	1.54%	577,668
Nov 25, 2025	61.32	61.68	59.73	60.99	60.99	0.08%	1,196,952
Nov 24, 2025	61.30	61.46	60.70	60.94	60.94	-0.08%	535,998
Nov 21, 2025	62.34	62.76	60.59	60.99	60.99	-1.71%	916,310
Nov 20, 2025	65.02	65.78	61.05	62.05	62.05	-3.90%	1,196,752
Nov 19, 2025	63.22	65.01	63.16	64.57	64.57	2.02%	980,875
Nov 18, 2025	62.95	63.79	62.30	63.29	63.29	0.14%	688,416
Nov 17, 2025	63.40	64.05	62.68	63.20	63.20	0.51%	930,500
Nov 14, 2025	62.77	63.09	62.12	62.88	62.88	0.38%	804,417
Nov 13, 2025	63.93	64.05	62.58	62.64	62.64	-1.65%	868,582
Nov 12, 2025	65.18	65.30	63.20	63.69	63.69	-2.90%	770,981
Nov 11, 2025	66.33	66.40	65.10	65.59	65.59	0.41%	652,050
Nov 10, 2025	65.48	66.02	65.16	65.32	65.32	1.43%	657,381
Nov 7, 2025	64.42	65.04	63.89	64.40	64.40	0.81%	1,056,466
Nov 6, 2025	65.48	65.48	63.38	63.88	63.88	-1.08%	516,218
Nov 5, 2025	62.80	65.21	62.66	64.58	64.58	4.08%	1,144,095
Nov 4, 2025	63.45	64.40	61.49	62.05	62.05	-4.05%	1,216,992
Nov 3, 2025	65.55	65.64	63.06	64.67	64.67	0.29%	624,113
Oct 31, 2025	64.83	65.05	64.31	64.48	64.48	-1.13%	646,721
Oct 30, 2025	65.21	65.78	64.78	65.22	65.22	-0.90%	1,511,363
Oct 29, 2025	67.12	67.44	65.50	65.81	65.81	-1.67%	1,109,081
Oct 28, 2025	65.15	67.22	64.84	66.93	66.93	4.14%	1,874,297
Oct 27, 2025	65.00	65.20	64.26	64.27	64.27	0.14%	1,159,238
Oct 24, 2025	64.50	64.73	63.74	64.18	64.18	-0.03%	763,027
Oct 23, 2025	63.82	64.44	63.17	64.20	64.20	1.81%	1,366,002
Oct 22, 2025	63.46	63.51	61.81	63.06	63.06	-1.21%	1,533,030
Oct 21, 2025	60.80	63.99	60.46	63.83	63.83	5.16%	3,034,420
Oct 20, 2025	60.27	60.95	59.60	60.70	60.70	2.07%	514,530
Oct 17, 2025	58.96	60.40	58.64	59.47	59.47	-0.13%	801,571
Oct 16, 2025	58.93	59.94	58.83	59.55	59.55	0.66%	996,390
Oct 15, 2025	60.01	60.44	58.05	59.16	59.16	-2.21%	1,195,709
Oct 14, 2025	58.27	60.55	57.33	60.50	60.50	4.69%	1,914,193
Oct 13, 2025	56.78	57.91	56.37	57.79	57.79	3.12%	859,557
Oct 10, 2025	57.72	58.01	56.04	56.04	56.04	-2.78%	658,173
Oct 9, 2025	58.48	58.90	57.41	57.64	57.64	-1.15%	518,909
Oct 8, 2025	57.72	58.41	57.56	58.31	58.31	1.00%	495,370
Oct 7, 2025	58.50	58.63	57.42	57.73	57.73	-1.62%	738,276
Oct 6, 2025	59.32	59.57	58.59	58.68	58.68	2.32%	1,087,305
Oct 3, 2025	57.62	58.04	56.48	57.35	57.35	1.00%	1,413,494
Oct 2, 2025	60.38	60.38	56.71	56.78	56.78	-6.24%	1,898,820
Oct 1, 2025	60.46	60.76	59.84	60.56	60.56	0.18%	630,100
Sep 30, 2025	60.10	60.72	59.55	60.45	60.45	1.60%	866,871
Sep 29, 2025	61.44	61.91	59.45	59.50	59.50	-1.83%	654,724
Sep 26, 2025	59.96	60.87	59.71	60.61	60.61	1.03%	837,207