5 DAY PERFORMANCE
-27.07%
1 MONTH PERFORMANCE
-11.74%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+73.55%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.25 | $50.60 (0.7%) | $51.06 | $49.93 | 1.78 M | $9.29 B |
| 03/11/2025 | $50.36 | $50.59 (0.46%) | $51.10 | $49.94 | 1.84 M | $9.29 B |
| 03/10/2025 | $50.74 | $51.00 (0.51%) | $51.73 | $50.70 | 1.86 M | $9.37 B |
| 03/07/2025 | $51.13 | $51.02 (-0.22%) | $51.73 | $50.46 | 2.48 M | $9.37 B |
| 03/06/2025 | $52.50 | $51.85 (-1.24%) | $53.19 | $51.45 | 3.10 M | $9.52 B |
| 03/05/2025 | $49.99 | $52.88 (5.78%) | $52.92 | $49.99 | 3.31 M | $9.71 B |
| 03/04/2025 | $49.46 | $49.88 (0.85%) | $50.43 | $48.30 | 2.31 M | $9.16 B |
| 03/03/2025 | $48.40 | $49.95 (3.2%) | $52.00 | $48.31 | 4.25 M | $9.17 B |
| 02/28/2025 | $46.74 | $47.65 (1.95%) | $47.70 | $46.54 | 3.04 M | $8.75 B |
| 02/27/2025 | $43.50 | $47.50 (9.2%) | $48.40 | $43.47 | 6.89 M | $8.72 B |
| 02/26/2025 | $42.75 | $42.89 (0.33%) | $43.33 | $42.23 | 3.00 M | $7.88 B |
| 02/25/2025 | $43.29 | $42.16 (-2.61%) | $43.48 | $41.95 | 2.22 M | $7.74 B |
| 02/24/2025 | $41.43 | $41.53 (0.24%) | $41.68 | $40.33 | 1.28 M | $7.63 B |
| 02/21/2025 | $42.81 | $41.24 (-3.67%) | $42.91 | $40.99 | 1.47 M | $7.57 B |
| 02/20/2025 | $42.74 | $43.08 (0.8%) | $43.25 | $42.71 | 848,516 | $7.91 B |
| 02/19/2025 | $42.48 | $42.75 (0.64%) | $42.97 | $42.27 | 973,038 | $7.85 B |
| 02/18/2025 | $42.25 | $42.59 (0.8%) | $42.74 | $41.95 | 955,200 | $7.82 B |
| 02/14/2025 | $42.31 | $42.21 (-0.24%) | $42.70 | $42.08 | 1.37 M | $7.75 B |
| 02/13/2025 | $41.06 | $42.16 (2.68%) | $42.16 | $41.02 | 1.09 M | $7.74 B |
| 02/12/2025 | $41.16 | $41.43 (0.66%) | $41.56 | $41.02 | 886,122 | $7.61 B |
| 02/11/2025 | $42.00 | $41.79 (-0.5%) | $42.15 | $41.39 | 1.26 M | $7.68 B |
| 02/10/2025 | $43.01 | $42.07 (-2.19%) | $43.07 | $42.04 | 878,327 | $7.73 B |
| 02/07/2025 | $44.83 | $43.01 (-4.06%) | $45.09 | $42.83 | 1.54 M | $7.90 B |
| 02/06/2025 | $44.86 | $44.65 (-0.47%) | $45.21 | $44.13 | 1.94 M | $8.20 B |
| 02/05/2025 | $43.31 | $45.76 (5.66%) | $46.10 | $43.07 | 3.51 M | $8.40 B |
| 02/04/2025 | $40.50 | $39.85 (-1.6%) | $41.13 | $39.72 | 1.15 M | $7.32 B |
| 02/03/2025 | $39.75 | $40.71 (2.42%) | $40.94 | $39.27 | 1.53 M | $7.48 B |
| 01/31/2025 | $41.21 | $40.97 (-0.58%) | $41.45 | $40.83 | 977,033 | $7.52 B |
| 01/30/2025 | $40.28 | $40.96 (1.69%) | $41.14 | $40.19 | 821,546 | $7.52 B |
| 01/29/2025 | $40.40 | $40.33 (-0.17%) | $40.85 | $40.11 | 1.08 M | $7.41 B |
| 01/28/2025 | $40.64 | $40.49 (-0.37%) | $40.80 | $40.13 | 920,262 | $7.44 B |
| 01/27/2025 | $40.59 | $40.30 (-0.71%) | $41.09 | $39.84 | 1.94 M | $7.40 B |
| 01/24/2025 | $41.40 | $41.19 (-0.51%) | $41.64 | $40.93 | 980,931 | $7.56 B |
| 01/23/2025 | $41.75 | $41.50 (-0.6%) | $41.89 | $41.33 | 1.17 M | $7.62 B |
| 01/22/2025 | $41.73 | $41.28 (-1.08%) | $41.90 | $40.97 | 777,033 | $7.58 B |
| 01/21/2025 | $40.32 | $41.52 (2.98%) | $41.67 | $40.32 | 1.81 M | $7.63 B |
| 01/17/2025 | $39.73 | $39.38 (-0.88%) | $39.95 | $39.23 | 832,588 | $7.23 B |
| 01/16/2025 | $39.07 | $39.73 (1.69%) | $39.73 | $38.95 | 2.19 M | $7.30 B |
| 01/15/2025 | $38.86 | $38.49 (-0.95%) | $38.91 | $38.14 | 1.27 M | $7.07 B |
| 01/14/2025 | $37.21 | $37.77 (1.5%) | $38.00 | $36.79 | 582,712 | $6.94 B |
| 01/13/2025 | $37.61 | $37.26 (-0.93%) | $37.93 | $36.97 | 598,715 | $6.84 B |
| 01/10/2025 | $37.40 | $37.66 (0.7%) | $37.68 | $36.90 | 660,642 | $6.92 B |
| 01/08/2025 | $37.75 | $37.64 (-0.29%) | $38.12 | $37.55 | 692,246 | $6.91 B |
| 01/07/2025 | $38.16 | $37.95 (-0.55%) | $38.44 | $37.67 | 913,928 | $6.97 B |
| 01/06/2025 | $37.32 | $37.21 (-0.29%) | $37.45 | $36.79 | 571,400 | $6.83 B |
| 01/03/2025 | $37.41 | $37.11 (-0.8%) | $37.78 | $36.96 | 610,900 | $6.82 B |
| 01/02/2025 | $36.71 | $37.89 (3.21%) | $37.92 | $36.67 | 903,504 | $6.96 B |
| 12/31/2024 | $36.42 | $36.68 (0.71%) | $36.96 | $36.28 | 637,650 | $6.74 B |
| 12/30/2024 | $36.35 | $36.40 (0.14%) | $36.62 | $35.95 | 490,400 | $6.69 B |
| 12/27/2024 | $36.35 | $36.45 (0.28%) | $36.63 | $36.04 | 443,400 | $6.69 B |
| 12/26/2024 | $35.99 | $36.40 (1.14%) | $36.56 | $35.82 | 699,531 | $6.69 B |
| 12/24/2024 | $36.21 | $36.58 (1.02%) | $36.58 | $36.15 | 169,120 | $6.72 B |
| 12/23/2024 | $35.99 | $36.12 (0.36%) | $36.21 | $35.66 | 492,717 | $6.63 B |
| 12/20/2024 | $36.22 | $36.10 (-0.33%) | $36.66 | $35.99 | 820,643 | $6.63 B |
| 12/19/2024 | $36.22 | $36.58 (0.99%) | $36.64 | $35.97 | 1.11 M | $6.72 B |
| 12/18/2024 | $36.61 | $35.03 (-4.32%) | $36.72 | $34.88 | 1.46 M | $6.43 B |
| 12/17/2024 | $36.85 | $37.08 (0.62%) | $37.65 | $36.52 | 902,413 | $6.81 B |
| 12/16/2024 | $36.49 | $36.41 (-0.22%) | $37.06 | $36.22 | 800,500 | $6.69 B |
| 12/13/2024 | $36.74 | $36.51 (-0.63%) | $37.10 | $36.35 | 597,939 | $6.71 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.
