Education
About Us
Working with TipRanks
Follow Us
Embraer (EMBJ)
NYSE:EMBJ
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 13, 2026
71.95
72.22
70.67
71.04
71.04
-0.57%
806,506
0.98
Feb 12, 2026
72.63
73.21
71.29
71.45
71.45
-1.37%
861,389
1.05
Feb 11, 2026
72.94
73.17
71.29
72.44
72.44
-0.07%
651,859
0.79
Feb 10, 2026
72.41
72.72
71.61
72.27
72.27
-0.30%
649,028
0.78
Feb 09, 2026
71.45
72.77
71.26
72.49
72.49
+2.11%
729,572
0.88
Feb 06, 2026
70.09
71.01
68.89
70.99
70.99
+1.97%
1,137,725
1.38
Feb 05, 2026
69.78
70.62
68.16
69.62
69.62
-0.43%
1,002,460
1.23
Feb 04, 2026
72.79
72.93
68.71
69.92
69.92
-4.57%
1,358,330
1.67
Feb 03, 2026
75.00
75.00
72.33
73.27
73.27
-0.76%
1,346,460
1.68
Feb 02, 2026
73.41
74.04
73.06
73.83
73.83
+0.50%
620,635
0.77
Jan 30, 2026
74.00
74.64
73.13
73.46
73.46
-1.77%
847,465
1.04
Jan 29, 2026
76.72
77.05
74.30
74.78
74.78
-2.22%
1,041,852
1.29
Jan 28, 2026
79.73
79.85
75.20
76.48
76.48
-4.27%
1,764,354
2.24
Jan 27, 2026
79.65
80.75
79.03
79.89
79.89
+3.34%
1,336,948
1.69
Jan 26, 2026
78.77
79.64
76.88
77.31
77.31
-1.89%
1,129,056
1.43
Jan 23, 2026
78.13
79.25
77.14
78.80
78.80
+1.55%
1,038,734
1.29
Jan 22, 2026
76.76
78.37
76.23
77.60
77.60
+3.37%
1,593,502
2.00
Jan 21, 2026
73.76
75.08
73.28
75.07
75.07
+2.29%
557,155
0.70
Jan 20, 2026
73.58
74.22
73.06
73.39
73.39
-0.33%
568,063
0.70
Jan 19, 2026
73.41
73.98
72.59
73.63
73.63
0.00%
0
0.00
Jan 16, 2026
73.41
73.98
72.59
73.63
73.63
-0.41%
856,108
0.98
Jan 15, 2026
72.50
73.93
71.33
73.93
73.93
+3.27%
1,415,676
1.65
Jan 14, 2026
72.14
72.47
70.98
71.59
71.59
-1.27%
941,830
1.10
Jan 13, 2026
72.47
72.64
71.57
72.51
72.51
-0.29%
724,204
0.84
Jan 12, 2026
71.50
73.12
71.40
72.72
72.72
+1.78%
647,440
0.74
Jan 09, 2026
70.79
71.79
70.50
71.45
71.45
+1.10%
660,084
0.74
Jan 08, 2026
72.06
72.31
69.65
70.67
70.67
+1.19%
1,126,378
1.27
Jan 07, 2026
69.78
70.86
69.48
69.84
69.84
+0.66%
923,750
1.05
Jan 06, 2026
69.09
69.39
68.19
69.38
69.38
+1.51%
636,117
0.72
Jan 05, 2026
66.00
68.95
65.81
68.35
68.35
+4.46%
1,591,588
1.85
Jan 02, 2026
65.01
65.54
64.43
65.43
65.43
+1.65%
524,893
0.61
Jan 01, 2026
64.41
64.74
63.87
64.37
64.37
0.00%
0
0.00
Dec 31, 2025
64.41
64.74
63.87
64.37
64.37
-0.68%
325,208
0.36
Dec 30, 2025
64.86
65.29
64.63
64.81
64.81
+0.82%
324,622
0.35
Dec 29, 2025
64.30
64.55
63.95
64.28
64.28
-0.14%
471,725
0.51
Dec 26, 2025
64.20
64.60
64.01
64.37
64.37
-0.36%
466,884
0.50
Rows: