Education
About Us
Working with TipRanks
Follow Us
Embraer (EMBJ)
NYSE:EMBJ
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 25, 2025
64.64
64.78
63.84
64.60
64.60
0.00%
0
0.00
Dec 24, 2025
64.64
64.78
63.84
64.60
64.60
-0.37%
267,491
0.28
Dec 23, 2025
64.55
65.61
64.44
64.84
64.84
+0.53%
884,834
0.93
Dec 22, 2025
63.49
64.60
63.41
64.50
64.50
+1.48%
678,123
0.71
Dec 19, 2025
64.04
64.89
63.17
63.56
63.56
+0.97%
958,841
1.00
Dec 18, 2025
62.88
64.37
62.40
63.33
62.95
+1.46%
595,942
0.60
Dec 17, 2025
64.11
64.69
62.22
62.42
62.04
-3.96%
819,091
0.82
Dec 16, 2025
64.28
65.44
64.15
64.99
64.60
+0.70%
653,426
0.66
Dec 15, 2025
64.98
65.64
64.41
64.54
64.15
+0.78%
506,424
0.51
Dec 12, 2025
65.62
66.05
64.02
64.04
63.65
-0.74%
776,459
0.77
Dec 11, 2025
64.27
65.05
63.51
64.52
64.13
-1.06%
702,557
0.70
Dec 10, 2025
64.83
66.00
64.83
65.21
64.82
-0.72%
1,135,402
1.14
Dec 09, 2025
63.57
66.04
63.54
65.68
65.28
+3.08%
1,604,325
1.61
Dec 08, 2025
63.62
64.07
63.02
63.72
63.34
+3.01%
1,016,061
1.00
Dec 05, 2025
64.11
64.22
60.33
61.86
61.49
-2.83%
1,501,343
1.49
Dec 04, 2025
65.70
66.00
63.57
63.66
63.28
-2.21%
707,003
0.69
Dec 03, 2025
63.33
65.43
62.80
65.10
64.71
+2.21%
968,169
0.92
Dec 02, 2025
62.50
64.45
62.49
63.69
63.31
+3.38%
987,087
0.93
Dec 01, 2025
62.60
62.90
61.27
61.61
61.24
-1.77%
820,745
0.77
Nov 28, 2025
62.33
62.84
62.07
62.72
62.34
+1.28%
287,233
0.27
Nov 27, 2025
61.53
62.41
61.11
61.93
61.56
0.00%
0
0.00
Nov 26, 2025
61.53
62.41
61.11
61.93
61.56
+1.54%
577,696
0.53
Nov 25, 2025
61.32
61.68
59.73
60.99
60.62
+0.08%
1,197,060
1.09
Nov 24, 2025
61.30
61.46
60.70
60.94
60.57
-0.08%
537,659
0.49
Nov 21, 2025
62.34
62.76
60.59
60.99
60.62
-1.71%
928,314
0.84
Rows: