5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
+11.91%
3 MONTH PERFORMANCE
+19.92%
6 MONTH PERFORMANCE
+15.60%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+82.42%
Embraer S.A. ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $69.03 | $69.38 (0.51%) | $69.39 | $68.18 | 593.78 K | $12.73 B |
| 01/05/2026 | $66.00 | $68.35 (3.56%) | $68.95 | $65.81 | 1.59 M | $12.54 B |
| 01/02/2026 | $65.01 | $65.43 (0.65%) | $65.54 | $64.43 | 524.90 K | $12.00 B |
| 12/31/2025 | $64.41 | $64.37 (-0.06%) | $64.74 | $63.87 | 325.21 K | $11.81 B |
| 12/30/2025 | $64.86 | $64.81 (-0.08%) | $65.29 | $64.63 | 324.62 K | $11.89 B |
| 12/29/2025 | $64.30 | $64.28 (-0.03%) | $64.55 | $63.95 | 471.73 K | $11.79 B |
| 12/26/2025 | $64.20 | $64.37 (0.26%) | $64.60 | $64.01 | 466.88 K | $11.81 B |
| 12/24/2025 | $64.64 | $64.60 (-0.06%) | $64.78 | $63.84 | 267.50 K | $11.85 B |
| 12/23/2025 | $64.55 | $64.84 (0.45%) | $65.61 | $64.44 | 884.83 K | $11.89 B |
| 12/22/2025 | $63.49 | $64.50 (1.59%) | $64.60 | $63.41 | 678.12 K | $11.83 B |
| 12/19/2025 | $64.04 | $63.56 (-0.75%) | $64.89 | $63.17 | 958.84 K | $11.66 B |
| 12/18/2025 | $62.88 | $63.33 (0.72%) | $64.36 | $62.40 | 595.94 K | $11.62 B |
| 12/17/2025 | $64.11 | $62.42 (-2.64%) | $64.69 | $62.22 | 819.09 K | $11.45 B |
| 12/16/2025 | $64.28 | $64.99 (1.1%) | $65.44 | $64.15 | 653.43 K | $11.92 B |
| 12/15/2025 | $64.98 | $64.54 (-0.68%) | $65.64 | $64.41 | 506.42 K | $11.84 B |
| 12/12/2025 | $65.62 | $64.04 (-2.41%) | $66.05 | $64.02 | 776.50 K | $11.75 B |
| 12/11/2025 | $64.27 | $64.52 (0.39%) | $65.05 | $63.51 | 702.60 K | $11.83 B |
| 12/10/2025 | $64.83 | $65.21 (0.59%) | $66.00 | $64.83 | 1.14 M | $11.96 B |
| 12/09/2025 | $63.57 | $65.68 (3.32%) | $66.04 | $63.54 | 1.60 M | $12.05 B |
| 12/08/2025 | $63.62 | $63.72 (0.16%) | $64.07 | $63.02 | 1.02 M | $11.69 B |
| 12/05/2025 | $64.11 | $61.86 (-3.51%) | $64.22 | $60.33 | 1.50 M | $11.35 B |
| 12/04/2025 | $65.70 | $63.66 (-3.11%) | $66.00 | $63.57 | 707.00 K | $46.72 B |
| 12/03/2025 | $63.33 | $65.10 (2.79%) | $65.43 | $62.80 | 968.17 K | $47.77 B |
| 12/02/2025 | $62.50 | $63.69 (1.9%) | $64.45 | $62.49 | 987.10 K | $11.68 B |
| 12/01/2025 | $62.60 | $61.61 (-1.58%) | $62.90 | $61.27 | 820.75 K | $11.30 B |
| 11/28/2025 | $62.33 | $62.72 (0.63%) | $62.84 | $62.07 | 287.23 K | $11.50 B |
| 11/26/2025 | $61.53 | $61.93 (0.65%) | $62.41 | $61.11 | 577.70 K | $11.36 B |
| 11/25/2025 | $61.32 | $60.99 (-0.54%) | $61.68 | $59.73 | 1.20 M | $11.19 B |
| 11/24/2025 | $61.30 | $60.94 (-0.59%) | $61.46 | $60.70 | 537.70 K | $11.18 B |
| 11/21/2025 | $62.34 | $60.99 (-2.17%) | $62.76 | $60.59 | 928.31 K | $11.19 B |
| 11/20/2025 | $65.02 | $62.05 (-4.57%) | $65.78 | $61.05 | 1.20 M | $11.38 B |
| 11/19/2025 | $63.22 | $64.57 (2.14%) | $65.01 | $63.16 | 980.88 K | $11.84 B |
| 11/18/2025 | $62.95 | $63.29 (0.54%) | $63.79 | $62.30 | 688.42 K | $11.61 B |
| 11/17/2025 | $63.40 | $63.20 (-0.32%) | $64.05 | $62.68 | 930.50 K | $11.59 B |
| 11/14/2025 | $62.77 | $62.88 (0.18%) | $63.09 | $62.12 | 804.42 K | $11.53 B |
| 11/13/2025 | $63.93 | $62.64 (-2.02%) | $64.05 | $62.58 | 868.58 K | $11.49 B |
| 11/12/2025 | $65.18 | $63.69 (-2.29%) | $65.30 | $63.19 | 770.98 K | $11.68 B |
| 11/11/2025 | $66.33 | $65.59 (-1.12%) | $66.40 | $65.10 | 652.05 K | $12.03 B |
| 11/10/2025 | $65.48 | $65.32 (-0.24%) | $66.02 | $65.16 | 657.38 K | $11.98 B |
| 11/07/2025 | $64.42 | $64.40 (-0.03%) | $65.04 | $63.89 | 1.06 M | $11.81 B |
| 11/06/2025 | $65.48 | $63.88 (-2.44%) | $65.48 | $63.38 | 516.22 K | $11.72 B |
| 11/05/2025 | $62.80 | $64.58 (2.83%) | $65.21 | $62.65 | 1.14 M | $11.84 B |
| 11/04/2025 | $63.45 | $62.05 (-2.21%) | $64.39 | $61.49 | 1.22 M | $11.38 B |
| 11/03/2025 | $65.43 | $64.67 (-1.16%) | $65.64 | $63.06 | 624.11 K | $11.86 B |
| 10/31/2025 | $64.83 | $64.48 (-0.54%) | $65.05 | $64.31 | 646.72 K | $11.83 B |
| 10/30/2025 | $65.21 | $65.22 (0.02%) | $65.78 | $64.78 | 1.51 M | $11.96 B |
| 10/29/2025 | $67.12 | $65.81 (-1.95%) | $67.44 | $65.50 | 1.11 M | $12.07 B |
| 10/28/2025 | $65.15 | $66.93 (2.73%) | $67.22 | $64.84 | 1.87 M | $12.27 B |
| 10/27/2025 | $65.00 | $64.27 (-1.12%) | $65.20 | $64.26 | 1.16 M | $11.79 B |
| 10/24/2025 | $64.50 | $64.18 (-0.5%) | $64.73 | $63.74 | 763.03 K | $11.77 B |
| 10/23/2025 | $63.82 | $64.20 (0.6%) | $64.44 | $63.17 | 1.37 M | $11.77 B |
| 10/22/2025 | $63.46 | $63.06 (-0.63%) | $63.51 | $61.81 | 1.53 M | $11.56 B |
| 10/21/2025 | $60.80 | $63.83 (4.98%) | $63.99 | $60.46 | 3.03 M | $11.71 B |
| 10/20/2025 | $60.27 | $60.70 (0.71%) | $60.95 | $59.60 | 514.53 K | $11.13 B |
| 10/17/2025 | $58.96 | $59.47 (0.86%) | $60.40 | $58.64 | 801.57 K | $10.91 B |
| 10/16/2025 | $58.93 | $59.55 (1.05%) | $59.94 | $58.83 | 996.40 K | $10.92 B |
| 10/15/2025 | $60.01 | $59.16 (-1.42%) | $60.44 | $58.05 | 1.20 M | $10.85 B |
| 10/14/2025 | $58.27 | $60.50 (3.83%) | $60.55 | $57.33 | 1.91 M | $11.10 B |
| 10/13/2025 | $56.78 | $57.79 (1.78%) | $57.91 | $56.37 | 859.56 K | $10.60 B |
| 10/10/2025 | $57.72 | $56.04 (-2.91%) | $58.01 | $56.04 | 658.17 K | $10.28 B |
| 10/09/2025 | $58.48 | $57.64 (-1.44%) | $58.90 | $57.41 | 518.91 K | $10.57 B |
| 10/08/2025 | $57.72 | $58.31 (1.02%) | $58.41 | $57.56 | 495.40 K | $10.69 B |
| 10/07/2025 | $58.50 | $57.73 (-1.32%) | $58.63 | $57.42 | 738.28 K | $10.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
