Embraer (EMBJ)
NYSE:EMBJ
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: