5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-1.44%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $65.70 | $63.66 (-3.11%) | $65.99 | $63.57 | 706.75 K | $46.72 B |
| 12/03/2025 | $63.33 | $65.10 (2.79%) | $65.43 | $62.80 | 968.00 K | $47.77 B |
| 12/02/2025 | $62.50 | $63.69 (1.9%) | $64.45 | $62.49 | 987.10 K | $46.74 B |
| 12/01/2025 | $62.60 | $61.61 (-1.58%) | $62.90 | $61.27 | 820.70 K | $45.21 B |
| 11/28/2025 | $62.33 | $62.72 (0.63%) | $62.84 | $62.07 | 287.20 K | $46.03 B |
| 11/26/2025 | $61.53 | $61.93 (0.65%) | $62.41 | $61.11 | 577.70 K | $11.05 B |
| 11/25/2025 | $61.32 | $60.99 (-0.54%) | $61.68 | $59.73 | 1.20 M | $10.88 B |
| 11/24/2025 | $61.30 | $60.94 (-0.59%) | $61.46 | $60.70 | 537.70 K | $10.87 B |
| 11/21/2025 | $62.34 | $60.99 (-2.17%) | $62.76 | $60.59 | 928.31 K | $10.88 B |
| 11/20/2025 | $65.02 | $62.05 (-4.57%) | $65.78 | $61.05 | 1.20 M | $11.07 B |
| 11/19/2025 | $63.22 | $64.57 (2.14%) | $65.01 | $63.16 | 980.80 K | $11.52 B |
| 11/18/2025 | $62.95 | $63.29 (0.54%) | $63.79 | $62.30 | 688.40 K | $11.29 B |
| 11/17/2025 | $63.40 | $63.20 (-0.32%) | $64.05 | $62.68 | 930.40 K | $11.28 B |
| 11/14/2025 | $62.77 | $62.88 (0.18%) | $63.09 | $62.12 | 804.40 K | $11.22 B |
| 11/13/2025 | $63.93 | $62.64 (-2.02%) | $64.05 | $62.58 | 868.50 K | $11.18 B |
| 11/12/2025 | $65.18 | $63.69 (-2.29%) | $65.30 | $63.20 | 771.00 K | $11.36 B |
| 11/11/2025 | $66.33 | $65.59 (-1.12%) | $66.40 | $65.10 | 652.00 K | $11.70 B |
| 11/10/2025 | $65.48 | $65.32 (-0.24%) | $66.02 | $65.16 | 657.40 K | $11.65 B |
| 11/07/2025 | $64.42 | $64.40 (-0.03%) | $65.04 | $63.89 | 1.06 M | $11.49 B |
| 11/06/2025 | $65.48 | $63.88 (-2.44%) | $65.48 | $63.38 | 516.10 K | $11.40 B |
| 11/05/2025 | $62.80 | $64.58 (2.83%) | $65.21 | $62.66 | 1.14 M | $11.52 B |
| 11/04/2025 | $63.45 | $62.05 (-2.21%) | $64.40 | $61.49 | 1.22 M | $11.07 B |
| 11/03/2025 | $65.55 | $64.67 (-1.34%) | $65.64 | $63.06 | 624.10 K | $11.54 B |
| 10/31/2025 | $64.83 | $64.48 (-0.54%) | $65.05 | $64.31 | 646.70 K | $0 |
| 10/30/2025 | $65.21 | $65.22 (0.02%) | $65.78 | $64.78 | 1.51 M | |
| 10/29/2025 | $67.12 | $65.81 (-1.95%) | $67.44 | $65.50 | 1.11 M | |
| 10/28/2025 | $65.15 | $66.93 (2.73%) | $67.22 | $64.84 | 1.87 M |
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.
