Embraer (EMBJ)
NYSE:EMBJ
Want to see EMBJ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
63.21
63.22
62.24
62.62
62.62
-0.70%
1,257,127
0.91
Apr 23, 2026
64.40
64.65
62.80
63.06
63.06
-2.05%
1,521,562
1.11
Apr 22, 2026
66.60
66.66
64.00
64.38
64.38
-2.16%
968,043
0.71
Apr 21, 2026
67.64
68.24
65.53
65.80
65.80
-3.21%
615,826
0.44
Apr 20, 2026
67.58
68.44
67.12
67.98
67.98
+0.03%
1,190,626
0.87
Apr 17, 2026
68.69
70.28
67.80
67.96
67.96
+2.63%
1,312,540
0.96
Apr 16, 2026
68.14
68.41
64.81
66.22
66.22
-2.85%
1,363,027
1.02
Apr 15, 2026
70.09
70.70
68.15
68.16
68.16
-1.87%
1,755,481
1.32
Apr 14, 2026
70.89
71.68
69.40
69.46
69.46
-0.34%
2,585,765
1.97
Apr 13, 2026
68.08
70.09
68.00
69.70
69.70
+1.28%
1,113,914
0.85
Apr 10, 2026
68.01
69.13
67.44
68.82
68.82
+1.87%
1,320,091
1.02
Apr 09, 2026
66.85
68.27
66.36
67.56
67.56
+1.20%
1,033,900
0.80
Apr 08, 2026
67.79
68.17
65.44
66.76
66.76
+6.09%
1,867,277
1.47
Apr 07, 2026
63.25
63.33
61.83
62.93
62.93
-0.96%
1,061,583
0.83
Apr 06, 2026
62.16
64.00
62.12
63.54
63.54
+1.24%
1,258,484
0.99
Apr 03, 2026
60.10
62.80
59.88
62.76
62.76
0.00%
0
0.00
Apr 02, 2026
60.10
62.80
59.88
62.76
62.76
+0.59%
1,631,044
1.28
Apr 01, 2026
60.83
63.64
60.79
62.39
62.39
+5.14%
2,667,820
2.15
Mar 31, 2026
57.13
59.40
56.20
59.34
59.34
+6.75%
1,650,834
1.36
Mar 30, 2026
56.00
56.51
54.80
55.59
55.59
-0.70%
2,587,680
2.19
Mar 27, 2026
56.50
57.63
55.84
55.98
55.98
-2.00%
1,432,804
1.23
Mar 26, 2026
57.63
58.02
56.51
57.12
57.12
-3.02%
1,546,131
1.35
Mar 25, 2026
59.46
60.28
58.67
58.90
58.90
+1.85%
1,875,078
1.67
Mar 24, 2026
57.50
58.51
56.37
57.83
57.83
-1.50%
2,016,735
1.85
Mar 23, 2026
57.06
59.67
56.07
58.71
58.71
+7.53%
2,463,043
2.33
Mar 20, 2026
57.89
57.97
54.28
54.60
54.60
-5.96%
2,192,567
2.12
Mar 19, 2026
56.86
58.48
56.02
58.06
58.06
-1.44%
1,846,803
1.81
Mar 18, 2026
58.42
59.61
58.31
58.91
58.91
+0.60%
1,944,437
1.94
Mar 17, 2026
59.99
60.57
57.97
58.56
58.56
-0.75%
1,519,109
1.54
Mar 16, 2026
57.16
59.82
57.16
59.00
59.00
+5.68%
1,873,901
1.93
Mar 13, 2026
57.04
57.80
55.27
55.83
55.83
-1.50%
2,219,665
2.35
Mar 12, 2026
63.64
63.76
56.61
56.68
56.68
-12.92%
4,282,373
4.83
Mar 11, 2026
64.94
66.30
64.45
65.09
65.09
-1.08%
1,438,050
1.64
Mar 10, 2026
64.44
67.66
64.02
65.80
65.80
+2.13%
2,109,687
2.47
Mar 09, 2026
60.67
64.51
59.73
64.43
64.43
+4.44%
2,135,190
2.55
Mar 06, 2026
63.52
64.43
60.97
61.69
61.69
-7.19%
2,414,624
2.93
Mar 05, 2026
69.21
69.65
65.79
66.47
66.47
-6.00%
1,552,935
1.90
Mar 04, 2026
70.41
71.08
69.86
70.71
70.71
+2.36%
898,410
1.09
Mar 03, 2026
69.00
70.23
67.39
69.08
69.08
-3.90%
1,052,288
1.28
Mar 02, 2026
70.82
72.57
70.49
71.88
71.88
-0.47%
827,966
1.01
Feb 27, 2026
71.91
72.63
71.43
72.22
72.22
-1.45%
590,738
0.71
Feb 26, 2026
71.55
73.34
70.73
73.28
73.28
+2.16%
954,447
1.15
Feb 25, 2026
73.28
73.47
71.12
71.73
71.73
-1.71%
671,662
0.82
Feb 24, 2026
73.41
73.42
72.34
72.98
72.98
+0.66%
1,041,494
1.30
Feb 23, 2026
73.76
74.48
72.22
72.50
72.50
-2.37%
1,120,098
1.41
Feb 20, 2026
72.11
74.85
71.58
74.26
74.26
+2.57%
915,560
1.14
Feb 19, 2026
71.62
72.75
71.18
72.40
72.40
+0.49%
579,040
0.72
Feb 18, 2026
72.34
73.54
71.61
72.05
72.05
+0.76%
1,046,305
1.31
Feb 17, 2026
70.99
72.05
69.65
71.51
71.51
+0.66%
443,898
0.55
Feb 16, 2026
71.95
72.22
70.67
71.04
71.04
0.00%
0
0.00
Rows: