5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
+2.86%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+30.43%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $58.41 | $58.26 (-0.26%) | $59.94 | $57.50 | 1.91 M | $10.72 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 | $12.53 B |
| 05/05/2026 | $64.76 | $63.93 (-1.28%) | $65.46 | $63.62 | 1.19 M | $11.71 B |
| 05/04/2026 | $62.41 | $63.62 (1.94%) | $65.58 | $62.16 | 1.27 M | $11.65 B |
| 05/01/2026 | $62.56 | $62.61 (0.08%) | $63.31 | $61.51 | 980.20 K | $11.47 B |
| 04/30/2026 | $61.86 | $62.70 (1.36%) | $62.75 | $61.48 | 1.43 M | $11.48 B |
| 04/29/2026 | $62.81 | $60.79 (-3.22%) | $62.89 | $60.50 | 1.45 M | $11.13 B |
| 04/28/2026 | $62.18 | $63.14 (1.54%) | $63.37 | $61.72 | 1.28 M | $11.56 B |
| 04/27/2026 | $62.80 | $63.08 (0.45%) | $63.44 | $62.50 | 1.37 M | $11.55 B |
| 04/24/2026 | $63.21 | $62.62 (-0.93%) | $63.22 | $62.24 | 1.26 M | $11.47 B |
| 04/23/2026 | $64.40 | $63.06 (-2.08%) | $64.65 | $62.80 | 1.52 M | $11.55 B |
| 04/22/2026 | $66.60 | $64.38 (-3.33%) | $66.66 | $64.00 | 968.04 K | $11.79 B |
| 04/21/2026 | $67.64 | $65.80 (-2.72%) | $68.24 | $65.53 | 615.83 K | $12.05 B |
| 04/20/2026 | $67.58 | $67.98 (0.59%) | $68.44 | $67.12 | 1.19 M | $12.45 B |
| 04/17/2026 | $68.69 | $67.96 (-1.06%) | $70.28 | $67.80 | 1.31 M | $12.45 B |
| 04/16/2026 | $68.14 | $66.22 (-2.82%) | $68.41 | $64.81 | 1.36 M | $12.13 B |
| 04/15/2026 | $70.09 | $68.16 (-2.75%) | $70.70 | $68.15 | 1.76 M | $12.48 B |
| 04/14/2026 | $70.89 | $69.46 (-2.02%) | $71.68 | $69.40 | 2.59 M | $12.72 B |
| 04/13/2026 | $68.08 | $69.70 (2.38%) | $70.09 | $68.00 | 1.11 M | $12.77 B |
| 04/10/2026 | $68.01 | $68.82 (1.19%) | $69.13 | $67.44 | 1.32 M | $12.60 B |
| 04/09/2026 | $66.85 | $67.56 (1.06%) | $68.27 | $66.36 | 1.03 M | $12.37 B |
| 04/08/2026 | $67.79 | $66.76 (-1.52%) | $68.17 | $65.44 | 1.87 M | $12.23 B |
| 04/07/2026 | $63.25 | $62.93 (-0.51%) | $63.33 | $61.83 | 1.06 M | $11.53 B |
| 04/06/2026 | $62.16 | $63.54 (2.22%) | $64.00 | $62.12 | 1.26 M | $11.64 B |
| 04/02/2026 | $60.10 | $62.76 (4.43%) | $62.80 | $59.88 | 1.63 M | $11.49 B |
| 04/01/2026 | $60.83 | $62.39 (2.56%) | $63.64 | $60.79 | 2.67 M | $11.43 B |
| 03/31/2026 | $57.13 | $59.34 (3.87%) | $59.40 | $56.20 | 1.65 M | $10.87 B |
| 03/30/2026 | $56.00 | $55.59 (-0.73%) | $56.51 | $54.80 | 2.59 M | $10.18 B |
| 03/27/2026 | $56.50 | $55.98 (-0.92%) | $57.63 | $55.84 | 1.43 M | $10.27 B |
| 03/26/2026 | $57.63 | $57.12 (-0.88%) | $58.02 | $56.51 | 1.55 M | $10.48 B |
| 03/25/2026 | $59.46 | $58.90 (-0.94%) | $60.28 | $58.67 | 1.88 M | $10.80 B |
| 03/24/2026 | $57.50 | $57.83 (0.57%) | $58.51 | $56.37 | 2.02 M | $10.61 B |
| 03/23/2026 | $57.06 | $58.71 (2.89%) | $59.67 | $56.07 | 2.46 M | $10.77 B |
| 03/20/2026 | $57.89 | $54.60 (-5.68%) | $57.97 | $54.28 | 2.19 M | $10.01 B |
| 03/19/2026 | $56.86 | $58.06 (2.11%) | $58.48 | $56.02 | 1.85 M | $10.65 B |
| 03/18/2026 | $58.42 | $58.91 (0.84%) | $59.61 | $58.31 | 1.94 M | $10.80 B |
| 03/17/2026 | $59.99 | $58.56 (-2.38%) | $60.57 | $57.97 | 1.52 M | $10.74 B |
| 03/16/2026 | $57.16 | $59.00 (3.22%) | $59.82 | $57.16 | 1.87 M | $10.82 B |
| 03/13/2026 | $57.04 | $55.83 (-2.12%) | $57.80 | $55.27 | 2.22 M | $10.24 B |
| 03/12/2026 | $63.64 | $56.68 (-10.94%) | $63.76 | $56.61 | 4.28 M | $10.40 B |
| 03/11/2026 | $64.94 | $65.09 (0.23%) | $66.30 | $64.45 | 1.44 M | $11.94 B |
| 03/10/2026 | $64.44 | $65.80 (2.11%) | $67.66 | $64.02 | 2.16 M | $12.07 B |
| 03/09/2026 | $60.67 | $64.43 (6.2%) | $64.51 | $59.73 | 2.14 M | $11.82 B |
| 03/06/2026 | $63.52 | $61.69 (-2.88%) | $64.43 | $60.97 | 2.41 M | $11.31 B |
| 03/05/2026 | $69.21 | $66.47 (-3.96%) | $69.65 | $65.79 | 1.55 M | $12.19 B |
| 03/04/2026 | $70.41 | $70.71 (0.43%) | $71.08 | $69.86 | 898.41 K | $12.97 B |
| 03/03/2026 | $69.00 | $69.08 (0.12%) | $70.23 | $67.39 | 1.05 M | $12.67 B |
| 03/02/2026 | $70.82 | $71.88 (1.5%) | $72.57 | $70.49 | 828.00 K | $13.18 B |
| 02/27/2026 | $71.91 | $72.22 (0.43%) | $72.63 | $71.43 | 590.74 K | $13.25 B |
| 02/26/2026 | $71.55 | $73.28 (2.42%) | $73.33 | $70.73 | 954.45 K | $13.44 B |
| 02/25/2026 | $73.28 | $71.73 (-2.12%) | $73.47 | $71.12 | 671.70 K | $13.16 B |
| 02/24/2026 | $73.41 | $72.98 (-0.59%) | $73.42 | $72.34 | 1.04 M | $13.39 B |
| 02/23/2026 | $73.76 | $72.50 (-1.71%) | $74.48 | $72.22 | 1.12 M | $13.30 B |
| 02/20/2026 | $72.11 | $74.26 (2.98%) | $74.85 | $71.58 | 915.60 K | $13.62 B |
| 02/19/2026 | $71.62 | $72.40 (1.09%) | $72.75 | $71.18 | 579.04 K | $13.28 B |
| 02/18/2026 | $72.34 | $72.05 (-0.4%) | $73.54 | $71.61 | 1.05 M | $13.21 B |
| 02/17/2026 | $70.99 | $71.51 (0.73%) | $72.05 | $69.65 | 443.90 K | $13.12 B |
| 02/13/2026 | $71.95 | $71.04 (-1.26%) | $72.22 | $70.67 | 806.51 K | $13.03 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.
