5 DAY PERFORMANCE
-17.13%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
+11.90%
6 MONTH PERFORMANCE
-11.72%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+13.17%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $64.54 | $63.42 (-1.74%) | $64.65 | $62.84 | 984.40 K | $11.41 B |
| 07/07/2026 | $66.58 | $65.97 (-0.92%) | $66.89 | $64.76 | 828.70 K | $11.87 B |
| 07/06/2026 | $65.50 | $67.24 (2.66%) | $67.56 | $65.19 | 989.60 K | $12.10 B |
| 07/02/2026 | $63.51 | $64.11 (0.94%) | $64.74 | $63.19 | 545.71 K | $11.54 B |
| 07/01/2026 | $63.80 | $63.05 (-1.18%) | $64.17 | $63.04 | 579.85 K | $11.34 B |
| 06/30/2026 | $61.27 | $63.80 (4.13%) | $64.04 | $61.15 | 1.44 M | $11.48 B |
| 06/29/2026 | $63.11 | $62.15 (-1.52%) | $63.11 | $61.40 | 689.30 K | $11.18 B |
| 06/26/2026 | $62.13 | $63.75 (2.61%) | $63.84 | $61.87 | 2.16 M | $11.47 B |
| 06/25/2026 | $62.45 | $62.80 (0.56%) | $64.16 | $62.43 | 932.19 K | $11.30 B |
| 06/24/2026 | $61.58 | $61.67 (0.15%) | $62.24 | $60.96 | 934.60 K | $11.10 B |
| 06/23/2026 | $59.72 | $61.08 (2.28%) | $61.09 | $59.62 | 856.48 K | $10.99 B |
| 06/22/2026 | $60.84 | $60.96 (0.2%) | $61.50 | $60.33 | 748.65 K | $10.97 B |
| 06/18/2026 | $62.57 | $60.70 (-2.99%) | $62.93 | $60.59 | 1.20 M | $10.92 B |
| 06/17/2026 | $60.86 | $61.31 (0.74%) | $63.37 | $60.86 | 2.08 M | $11.03 B |
| 06/16/2026 | $61.72 | $59.92 (-2.92%) | $61.85 | $59.72 | 1.05 M | $10.78 B |
| 06/15/2026 | $61.58 | $61.50 (-0.13%) | $62.49 | $61.10 | 3.07 M | $11.07 B |
| 06/12/2026 | $56.45 | $57.80 (2.39%) | $58.05 | $56.40 | 1.27 M | $10.40 B |
| 06/11/2026 | $53.94 | $56.10 (4%) | $56.44 | $53.56 | 1.25 M | $10.09 B |
| 06/10/2026 | $55.76 | $53.82 (-3.48%) | $56.12 | $53.63 | 1.17 M | $9.68 B |
| 06/09/2026 | $57.13 | $56.30 (-1.45%) | $57.84 | $54.93 | 1.27 M | $10.13 B |
| 06/08/2026 | $57.33 | $56.54 (-1.38%) | $57.81 | $56.44 | 923.17 K | $10.17 B |
| 06/05/2026 | $56.35 | $56.68 (0.59%) | $58.03 | $56.18 | 1.48 M | $10.20 B |
| 06/04/2026 | $55.80 | $56.51 (1.27%) | $56.68 | $55.53 | 987.92 K | $10.17 B |
| 06/03/2026 | $56.07 | $55.20 (-1.55%) | $56.12 | $54.71 | 2.38 M | $9.93 B |
| 06/02/2026 | $56.62 | $57.27 (1.15%) | $58.36 | $56.44 | 1.19 M | $10.30 B |
| 06/01/2026 | $57.02 | $56.96 (-0.11%) | $57.72 | $56.65 | 1.43 M | $10.25 B |
| 05/29/2026 | $57.76 | $57.75 (-0.02%) | $58.63 | $56.61 | 1.72 M | $10.39 B |
| 05/28/2026 | $58.36 | $58.40 (0.07%) | $59.02 | $57.57 | 1.04 M | $10.51 B |
| 05/27/2026 | $58.59 | $58.07 (-0.89%) | $59.07 | $57.44 | 1.33 M | $10.45 B |
| 05/26/2026 | $57.40 | $57.90 (0.87%) | $58.60 | $56.96 | 1.34 M | $10.42 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.
