Embraer S.A. Adr (EMBJ)
NYSE:EMBJ
Want to see EMBJ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
62.13
63.84
61.87
63.75
63.75
+1.51%
2,158,749
1.37
Jun 25, 2026
62.45
64.16
62.43
62.80
62.80
+1.83%
932,189
0.59
Jun 24, 2026
61.58
62.24
60.96
61.67
61.67
+0.97%
934,601
0.58
Jun 23, 2026
59.72
61.09
59.62
61.08
61.08
+0.20%
856,477
0.53
Jun 22, 2026
60.84
61.50
60.33
60.96
60.96
+0.43%
748,654
0.46
Jun 18, 2026
62.57
62.93
60.59
60.70
60.70
-0.99%
1,172,709
0.71
Jun 17, 2026
60.86
63.37
60.86
61.31
61.31
+2.32%
2,075,764
1.25
Jun 16, 2026
61.72
61.85
59.72
59.92
59.92
-2.57%
1,048,245
0.63
Jun 15, 2026
61.58
62.49
61.10
61.50
61.50
+6.40%
3,072,401
1.87
Jun 12, 2026
56.45
58.05
56.40
57.80
57.80
+3.03%
1,265,013
0.76
Jun 11, 2026
53.94
56.44
53.56
56.10
56.10
+4.24%
1,250,273
0.75
Jun 10, 2026
55.76
56.12
53.63
53.82
53.82
-4.40%
1,173,354
0.68
Jun 09, 2026
57.13
57.84
54.93
56.30
56.30
-0.42%
1,265,938
0.73
Jun 08, 2026
57.33
57.81
56.44
56.54
56.54
-0.25%
923,170
0.53
Jun 05, 2026
56.35
58.03
56.18
56.68
56.68
+0.30%
1,478,440
0.84
Jun 04, 2026
55.80
56.68
55.53
56.51
56.51
+2.37%
985,703
0.55
Jun 03, 2026
56.07
56.12
54.71
55.20
55.20
-3.61%
2,380,354
1.35
Jun 02, 2026
56.62
58.36
56.44
57.27
57.27
+0.54%
1,189,774
0.68
Jun 01, 2026
57.02
57.72
56.65
56.96
56.96
-1.37%
1,425,628
0.81
May 29, 2026
57.76
58.63
56.61
57.75
57.75
-1.11%
1,717,533
0.99
May 28, 2026
58.36
59.02
57.57
58.40
58.40
+0.57%
1,044,915
0.60
May 27, 2026
58.59
59.07
57.44
58.07
58.07
+0.29%
1,334,835
0.77
May 26, 2026
57.40
58.60
56.96
57.90
57.90
+0.56%
1,336,528
0.78
May 22, 2026
56.61
58.45
56.22
57.58
57.58
+1.88%
1,459,087
0.85
May 21, 2026
55.56
57.19
55.24
56.52
56.52
+0.07%
1,675,401
0.99
May 20, 2026
55.28
56.65
54.61
56.48
56.48
+3.98%
2,629,418
1.57
May 19, 2026
55.49
55.61
53.91
54.32
54.32
-3.67%
2,704,118
1.65
May 18, 2026
56.52
57.35
55.47
56.39
56.39
+1.13%
2,576,250
1.60
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
Rows: