5 DAY PERFORMANCE
-14.33%
1 MONTH PERFORMANCE
-13.32%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+11.78%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $71.67 | $71.09 (-0.81%) | $71.78 | $70.91 | 1.38 M | |
| 10/08/2026 | $71.00 | $71.00 (0%) | $72.26 | $70.23 | 2.51 M | $12.64 B |
| 10/07/2026 | $74.24 | $71.81 (-3.27%) | $74.29 | $71.25 | 1.85 M | $12.78 B |
| 10/06/2026 | $75.07 | $75.20 (0.17%) | $76.15 | $74.42 | 1.28 M | $13.38 B |
| 10/05/2026 | $77.19 | $75.27 (-2.49%) | $78.90 | $74.64 | 1.59 M | $13.39 B |
| 10/02/2026 | $75.48 | $75.21 (-0.36%) | $75.54 | $72.81 | 1.24 M | $13.38 B |
| 10/01/2026 | $74.89 | $74.09 (-1.07%) | $75.92 | $73.13 | 1.29 M | $13.18 B |
| 09/30/2026 | $77.73 | $75.32 (-3.1%) | $78.27 | $75.21 | 1.17 M | $13.40 B |
| 09/29/2026 | $76.99 | $76.87 (-0.16%) | $77.69 | $76.53 | 1.34 M | $13.68 B |
| 09/28/2026 | $77.38 | $76.53 (-1.1%) | $78.15 | $75.91 | 1.34 M | $13.62 B |
| 09/25/2026 | $75.83 | $78.63 (3.69%) | $78.70 | $75.29 | 1.47 M | $13.99 B |
| 09/24/2026 | $74.78 | $76.40 (2.17%) | $76.71 | $74.10 | 1.39 M | $13.60 B |
| 09/23/2026 | $76.50 | $75.43 (-1.4%) | $77.35 | $75.35 | 1.69 M | $13.42 B |
| 09/22/2026 | $76.86 | $76.93 (0.09%) | $77.44 | $75.22 | 1.62 M | $13.69 B |
| 09/21/2026 | $75.75 | $77.02 (1.68%) | $77.36 | $74.55 | 995.64 K | $13.71 B |
| 09/18/2026 | $74.21 | $75.07 (1.16%) | $75.41 | $73.66 | 706.47 K | $13.36 B |
| 09/17/2026 | $75.17 | $74.55 (-0.82%) | $75.41 | $73.81 | 875.00 K | $13.27 B |
| 09/16/2026 | $74.93 | $74.01 (-1.23%) | $75.68 | $73.21 | 1.80 M | $13.17 B |
| 09/15/2026 | $75.06 | $74.08 (-1.31%) | $75.65 | $72.81 | 1.43 M | $13.18 B |
| 09/14/2026 | $73.43 | $75.00 (2.14%) | $75.19 | $72.37 | 1.35 M | $13.35 B |
| 09/11/2026 | $76.10 | $75.49 (-0.8%) | $76.51 | $75.01 | 757.20 K | $13.43 B |
| 09/10/2026 | $74.01 | $74.75 (1%) | $76.16 | $73.49 | 1.52 M | $13.30 B |
| 09/09/2026 | $73.99 | $74.33 (0.46%) | $75.66 | $73.99 | 940.31 K | $13.23 B |
| 09/08/2026 | $75.21 | $73.91 (-1.73%) | $75.75 | $73.78 | 870.92 K | $13.15 B |
| 09/04/2026 | $73.42 | $73.81 (0.53%) | $74.58 | $73.30 | 831.70 K | $13.14 B |
| 09/03/2026 | $73.11 | $73.61 (0.68%) | $73.61 | $72.05 | 798.90 K | $13.10 B |
| 09/02/2026 | $72.14 | $72.21 (0.1%) | $73.62 | $71.96 | 1.04 M | $12.85 B |
| 09/01/2026 | $71.51 | $71.71 (0.28%) | $73.12 | $71.29 | 1.38 M | $12.76 B |
| 08/31/2026 | $73.44 | $71.56 (-2.56%) | $73.62 | $71.47 | 1.39 M | $12.73 B |
| 08/28/2026 | $75.23 | $72.54 (-3.58%) | $75.52 | $72.44 | 1.77 M | $12.91 B |
| 08/27/2026 | $75.31 | $75.44 (0.17%) | $75.82 | $74.59 | 642.10 K | $13.43 B |
| 08/26/2026 | $75.78 | $75.27 (-0.67%) | $76.18 | $75.05 | 1.28 M | $13.39 B |
| 08/25/2026 | $76.87 | $74.63 (-2.91%) | $76.87 | $74.44 | 1.48 M | $13.28 B |
| 08/24/2026 | $74.98 | $76.26 (1.71%) | $76.44 | $74.81 | 1.09 M | $13.57 B |
| 08/21/2026 | $76.23 | $75.95 (-0.37%) | $77.19 | $75.00 | 871.80 K | $13.52 B |
| 08/20/2026 | $77.52 | $75.08 (-3.15%) | $77.74 | $74.80 | 1.31 M | $13.36 B |
| 08/19/2026 | $78.97 | $77.75 (-1.54%) | $79.53 | $77.50 | 1.45 M | $13.84 B |
| 08/18/2026 | $76.89 | $77.08 (0.25%) | $77.91 | $76.60 | 1.30 M | $13.72 B |
| 08/17/2026 | $76.50 | $77.15 (0.85%) | $77.44 | $75.75 | 1.24 M | $13.73 B |
| 08/14/2026 | $76.29 | $75.38 (-1.19%) | $76.40 | $74.65 | 1.45 M | $13.41 B |
| 08/13/2026 | $74.31 | $74.22 (-0.12%) | $74.57 | $73.74 | 1.11 M | $13.21 B |
| 08/12/2026 | $72.30 | $73.96 (2.3%) | $74.90 | $71.34 | 2.20 M | $13.16 B |
| 08/11/2026 | $74.62 | $71.39 (-4.33%) | $75.46 | $71.11 | 1.96 M | $12.70 B |
| 08/10/2026 | $78.85 | $73.80 (-6.4%) | $79.76 | $73.34 | 2.33 M | $13.13 B |
| 08/07/2026 | $73.02 | $73.01 (-0.01%) | $73.24 | $72.11 | 1.23 M | $13.14 B |
| 08/06/2026 | $72.67 | $71.93 (-1.02%) | $73.12 | $71.47 | 739.60 K | $12.94 B |
| 08/05/2026 | $71.75 | $72.78 (1.44%) | $73.25 | $71.72 | 1.25 M | $13.10 B |
| 08/04/2026 | $71.82 | $70.52 (-1.81%) | $72.11 | $70.04 | 1.12 M | $12.69 B |
| 08/03/2026 | $70.00 | $70.94 (1.34%) | $71.44 | $69.89 | 1.26 M | $12.76 B |
| 07/31/2026 | $68.32 | $68.33 (0.01%) | $68.83 | $66.73 | 1.52 M | $12.29 B |
| 07/30/2026 | $67.99 | $68.11 (0.18%) | $68.14 | $67.03 | 1.38 M | $12.26 B |
| 07/29/2026 | $68.47 | $67.66 (-1.18%) | $68.88 | $66.61 | 1.20 M | $12.17 B |
| 07/28/2026 | $68.03 | $69.09 (1.56%) | $69.35 | $67.29 | 1.21 M | $12.43 B |
| 07/27/2026 | $67.15 | $67.99 (1.25%) | $68.46 | $66.52 | 1.68 M | $12.23 B |
| 07/24/2026 | $65.73 | $64.93 (-1.22%) | $66.01 | $64.61 | 1.03 M | $11.68 B |
| 07/23/2026 | $65.58 | $65.47 (-0.17%) | $66.31 | $64.91 | 1.37 M | $11.78 B |
| 07/22/2026 | $65.93 | $66.05 (0.18%) | $67.05 | $65.38 | 583.80 K | $11.88 B |
| 07/21/2026 | $66.27 | $65.47 (-1.21%) | $66.37 | $64.48 | 935.60 K | $11.78 B |
| 07/20/2026 | $64.93 | $65.93 (1.54%) | $66.02 | $64.50 | 694.60 K | $11.86 B |
| 07/17/2026 | $63.42 | $64.09 (1.06%) | $64.91 | $62.73 | 650.00 K | $11.53 B |
| 07/16/2026 | $63.99 | $64.37 (0.59%) | $65.44 | $63.61 | 909.33 K | $11.58 B |
| 07/15/2026 | $64.91 | $64.90 (-0.02%) | $65.22 | $63.66 | 928.11 K | $11.68 B |
| 07/14/2026 | $65.15 | $64.91 (-0.37%) | $65.66 | $64.78 | 601.92 K | $11.68 B |
| 07/13/2026 | $65.16 | $64.48 (-1.04%) | $65.21 | $64.10 | 732.43 K | $11.60 B |
| 07/10/2026 | $66.70 | $66.01 (-1.03%) | $66.88 | $65.62 | 726.90 K | $11.88 B |
| 07/09/2026 | $64.01 | $65.54 (2.39%) | $65.94 | $64.00 | 948.04 K | $11.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
