5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
+10.33%
3 MONTH PERFORMANCE
+15.09%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+17.25%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $56.61 | $57.58 (1.71%) | $58.45 | $56.22 | 1.46 M | $10.36 B |
| 05/21/2026 | $55.56 | $56.52 (1.73%) | $57.19 | $55.24 | 1.68 M | $10.17 B |
| 05/20/2026 | $55.28 | $56.48 (2.17%) | $56.65 | $54.61 | 2.63 M | $10.16 B |
| 05/19/2026 | $55.49 | $54.32 (-2.11%) | $55.61 | $53.91 | 2.70 M | $9.77 B |
| 05/18/2026 | $56.52 | $56.39 (-0.23%) | $57.35 | $55.47 | 2.58 M | $10.15 B |
| 05/15/2026 | $57.34 | $55.76 (-2.76%) | $57.69 | $55.74 | 2.39 M | $10.03 B |
| 05/14/2026 | $59.00 | $58.72 (-0.47%) | $59.13 | $57.56 | 1.16 M | $10.57 B |
| 05/13/2026 | $58.53 | $58.26 (-0.46%) | $59.94 | $57.50 | 1.95 M | $10.48 B |
| 05/12/2026 | $59.25 | $59.96 (1.2%) | $60.36 | $58.81 | 2.62 M | $10.79 B |
| 05/11/2026 | $61.13 | $60.36 (-1.26%) | $61.85 | $60.20 | 2.41 M | $10.86 B |
| 05/08/2026 | $64.57 | $60.11 (-6.91%) | $64.57 | $59.43 | 5.63 M | $10.82 B |
| 05/07/2026 | $68.15 | $67.75 (-0.59%) | $68.82 | $67.53 | 1.36 M | $12.19 B |
| 05/06/2026 | $66.21 | $68.42 (3.34%) | $68.66 | $65.91 | 1.86 M | $12.31 B |
| 05/05/2026 | $64.76 | $63.93 (-1.28%) | $65.46 | $63.62 | 1.19 M | $11.50 B |
| 05/04/2026 | $62.41 | $63.62 (1.94%) | $65.58 | $62.16 | 1.27 M | $11.45 B |
| 05/01/2026 | $62.56 | $62.61 (0.08%) | $63.31 | $61.51 | 980.20 K | $11.27 B |
| 04/30/2026 | $61.86 | $62.70 (1.36%) | $62.75 | $61.48 | 1.43 M | $11.28 B |
| 04/29/2026 | $62.81 | $60.79 (-3.22%) | $62.89 | $60.50 | 1.45 M | $10.94 B |
| 04/28/2026 | $62.18 | $63.14 (1.54%) | $63.37 | $61.72 | 1.28 M | $11.36 B |
| 04/27/2026 | $62.80 | $63.08 (0.45%) | $63.44 | $62.50 | 1.37 M | $11.35 B |
| 04/24/2026 | $63.21 | $62.62 (-0.93%) | $63.22 | $62.24 | 1.26 M | $11.27 B |
| 04/23/2026 | $64.40 | $63.06 (-2.08%) | $64.65 | $62.80 | 1.52 M | $11.35 B |
| 04/22/2026 | $66.60 | $64.38 (-3.33%) | $66.66 | $64.00 | 968.04 K | $11.58 B |
| 04/21/2026 | $67.64 | $65.80 (-2.72%) | $68.24 | $65.53 | 615.83 K | $11.84 B |
| 04/20/2026 | $67.58 | $67.98 (0.59%) | $68.44 | $67.12 | 1.19 M | $12.23 B |
| 04/17/2026 | $68.69 | $67.96 (-1.06%) | $70.28 | $67.80 | 1.31 M | $12.23 B |
| 04/16/2026 | $68.14 | $66.22 (-2.82%) | $68.41 | $64.81 | 1.36 M | $11.92 B |
| 04/15/2026 | $70.09 | $68.16 (-2.75%) | $70.70 | $68.15 | 1.76 M | $12.26 B |
| 04/14/2026 | $70.89 | $69.46 (-2.02%) | $71.68 | $69.40 | 2.59 M | $12.50 B |
| 04/13/2026 | $68.08 | $69.70 (2.38%) | $70.09 | $68.00 | 1.11 M | $12.54 B |
| 04/10/2026 | $68.01 | $68.82 (1.19%) | $69.13 | $67.44 | 1.32 M | $12.38 B |
| 04/09/2026 | $66.85 | $67.56 (1.06%) | $68.27 | $66.36 | 1.03 M | $12.16 B |
| 04/08/2026 | $67.79 | $66.76 (-1.52%) | $68.17 | $65.44 | 1.87 M | $12.01 B |
| 04/07/2026 | $63.25 | $62.93 (-0.51%) | $63.33 | $61.83 | 1.06 M | $11.32 B |
| 04/06/2026 | $62.16 | $63.54 (2.22%) | $64.00 | $62.12 | 1.26 M | $11.43 B |
| 04/02/2026 | $60.10 | $62.76 (4.43%) | $62.80 | $59.88 | 1.63 M | $11.29 B |
| 04/01/2026 | $60.83 | $62.39 (2.56%) | $63.64 | $60.79 | 2.67 M | $11.23 B |
| 03/31/2026 | $57.13 | $59.34 (3.87%) | $59.40 | $56.20 | 1.65 M | $10.68 B |
| 03/30/2026 | $56.00 | $55.59 (-0.73%) | $56.51 | $54.80 | 2.59 M | $10.00 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.
