Embraer (EMBJ)
NYSE:EMBJ
Want to see EMBJ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
57.34
57.69
55.74
55.76
55.76
-5.03%
2,393,176
1.51
May 14, 2026
59.00
59.13
57.56
58.72
58.71
+0.79%
1,164,691
0.74
May 13, 2026
58.53
59.94
57.50
58.26
58.25
-2.83%
1,952,461
1.26
May 12, 2026
59.25
60.36
58.81
59.96
59.95
-0.66%
2,621,569
1.73
May 11, 2026
61.13
61.85
60.20
60.36
60.35
+0.42%
2,412,798
1.62
May 08, 2026
64.57
64.57
59.43
60.11
60.10
-11.28%
5,626,549
3.98
May 07, 2026
68.15
68.82
67.53
67.75
67.74
-0.98%
1,364,894
0.97
May 06, 2026
66.21
68.66
65.91
68.42
68.41
+7.02%
1,862,132
1.34
May 05, 2026
64.76
65.46
63.62
63.93
63.92
+0.49%
1,188,349
0.86
May 04, 2026
62.41
65.58
62.16
63.62
63.61
+1.61%
1,272,929
0.92
May 01, 2026
62.56
63.31
61.51
62.61
62.60
-0.14%
980,184
0.70
Apr 30, 2026
61.86
62.75
61.48
62.70
62.69
+3.14%
1,428,783
1.03
Apr 29, 2026
62.81
62.89
60.50
60.79
60.78
-3.72%
1,450,853
1.06
Apr 28, 2026
62.18
63.37
61.72
63.14
63.13
+0.10%
1,280,788
0.94
Apr 27, 2026
62.80
63.44
62.50
63.08
63.07
+0.73%
1,366,104
0.99
Apr 24, 2026
63.21
63.22
62.24
62.62
62.61
-0.70%
1,257,127
0.91
Apr 23, 2026
64.40
64.65
62.80
63.06
63.05
-2.05%
1,521,562
1.11
Apr 22, 2026
66.60
66.66
64.00
64.38
64.37
-2.16%
968,043
0.71
Apr 21, 2026
67.64
68.24
65.53
65.80
65.79
-3.21%
615,826
0.44
Apr 20, 2026
67.58
68.44
67.12
67.98
67.97
+0.03%
1,190,626
0.86
Apr 17, 2026
68.69
70.28
67.80
67.96
67.95
+2.63%
1,312,540
0.96
Apr 16, 2026
68.14
68.41
64.81
66.22
66.21
-2.85%
1,363,027
1.01
Apr 15, 2026
70.09
70.70
68.15
68.16
68.15
-1.87%
1,755,481
1.32
Apr 14, 2026
70.89
71.68
69.40
69.46
69.45
-0.34%
2,585,765
1.97
Apr 13, 2026
68.08
70.09
68.00
69.70
69.69
+1.28%
1,113,914
0.85
Apr 10, 2026
68.01
69.13
67.44
68.82
68.81
+1.87%
1,320,091
1.02
Apr 09, 2026
66.85
68.27
66.36
67.56
67.55
+1.20%
1,033,900
0.80
Apr 08, 2026
67.79
68.17
65.44
66.76
66.75
+6.09%
1,867,675
1.47
Apr 07, 2026
63.25
63.33
61.83
62.93
62.92
-0.96%
1,061,583
0.83
Apr 06, 2026
62.16
64.00
62.12
63.54
63.53
+1.24%
1,258,484
0.99
Apr 03, 2026
60.10
62.80
59.88
62.76
62.75
0.00%
0
0.00
Apr 02, 2026
60.10
62.80
59.88
62.76
62.75
+0.59%
1,631,044
1.28
Apr 01, 2026
60.83
63.64
60.79
62.39
62.38
+5.14%
2,667,820
2.14
Mar 31, 2026
57.13
59.40
56.20
59.34
59.33
+6.75%
1,650,834
1.36
Mar 30, 2026
56.00
56.51
54.80
55.59
55.58
-0.70%
2,587,680
2.19
Mar 27, 2026
56.50
57.63
55.84
55.98
55.97
-2.00%
1,432,934
1.23
Mar 26, 2026
57.63
58.02
56.51
57.12
57.11
-3.02%
1,546,258
1.35
Mar 25, 2026
59.46
60.28
58.67
58.90
58.89
+1.85%
1,875,079
1.67
Mar 24, 2026
57.50
58.51
56.37
57.83
57.82
-1.50%
2,016,760
1.84
Mar 23, 2026
57.06
59.67
56.07
58.71
58.70
+7.53%
2,463,089
2.33
Mar 20, 2026
57.89
57.97
54.28
54.60
54.59
-5.96%
2,192,837
2.11
Mar 19, 2026
56.86
58.48
56.02
58.06
58.05
-1.44%
1,850,337
1.82
Mar 18, 2026
58.42
59.61
58.31
58.91
58.90
+0.60%
1,944,644
1.94
Mar 17, 2026
59.99
60.57
57.97
58.56
58.55
-0.75%
1,519,127
1.54
Mar 16, 2026
57.16
59.82
57.16
59.00
58.99
+5.68%
1,873,924
1.93
Mar 13, 2026
57.04
57.80
55.27
55.83
55.82
-1.50%
2,220,889
2.34
Mar 12, 2026
63.64
63.76
56.61
56.68
56.67
-12.92%
4,284,265
4.83
Mar 11, 2026
64.94
66.30
64.45
65.09
65.08
-1.08%
1,438,128
1.64
Mar 10, 2026
64.44
67.66
64.02
65.80
65.79
+2.13%
2,164,068
2.54
Mar 09, 2026
60.67
64.51
59.73
64.43
64.42
+4.44%
2,135,664
2.55
Rows: