5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+24.66%
YEAR-TO-DATE PERFORMANCE
+12.06%
1 YEAR PERFORMANCE
+69.36%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $72.34 | $72.05 (-0.4%) | $73.54 | $71.61 | 1.05 M | $13.21 B |
| 02/17/2026 | $70.99 | $71.51 (0.73%) | $72.05 | $69.65 | 443.90 K | $13.12 B |
| 02/13/2026 | $71.95 | $71.04 (-1.26%) | $72.22 | $70.67 | 806.51 K | $13.03 B |
| 02/12/2026 | $72.63 | $71.45 (-1.62%) | $73.21 | $71.29 | 861.40 K | $13.10 B |
| 02/11/2026 | $72.94 | $72.44 (-0.69%) | $73.17 | $71.29 | 651.90 K | $13.29 B |
| 02/10/2026 | $72.41 | $72.27 (-0.19%) | $72.72 | $71.61 | 649.03 K | $13.26 B |
| 02/09/2026 | $71.45 | $72.49 (1.46%) | $72.77 | $71.26 | 729.60 K | $13.30 B |
| 02/06/2026 | $70.09 | $70.99 (1.28%) | $71.01 | $68.89 | 1.14 M | $13.02 B |
| 02/05/2026 | $69.78 | $69.62 (-0.23%) | $70.62 | $68.16 | 1.00 M | $12.77 B |
| 02/04/2026 | $72.79 | $69.92 (-3.94%) | $72.93 | $68.71 | 1.36 M | $12.82 B |
| 02/03/2026 | $75.00 | $73.27 (-2.31%) | $75.00 | $72.33 | 1.35 M | $13.44 B |
| 02/02/2026 | $73.41 | $73.83 (0.57%) | $74.04 | $73.06 | 620.64 K | $13.54 B |
| 01/30/2026 | $74.00 | $73.46 (-0.73%) | $74.64 | $73.13 | 847.47 K | $13.47 B |
| 01/29/2026 | $76.72 | $74.78 (-2.53%) | $77.05 | $74.30 | 1.04 M | $13.72 B |
| 01/28/2026 | $79.73 | $76.48 (-4.08%) | $79.85 | $75.20 | 1.76 M | $14.03 B |
| 01/27/2026 | $79.65 | $79.89 (0.3%) | $80.75 | $79.03 | 1.34 M | $14.65 B |
| 01/26/2026 | $78.77 | $77.31 (-1.85%) | $79.64 | $76.88 | 1.13 M | $14.18 B |
| 01/23/2026 | $78.13 | $78.80 (0.86%) | $79.25 | $77.14 | 1.04 M | $14.45 B |
| 01/22/2026 | $76.76 | $77.60 (1.09%) | $78.37 | $76.23 | 1.59 M | $14.23 B |
| 01/21/2026 | $73.76 | $75.07 (1.78%) | $75.08 | $73.28 | 557.16 K | $13.77 B |
| 01/20/2026 | $73.58 | $73.39 (-0.26%) | $74.22 | $73.06 | 568.10 K | $13.46 B |
| 01/16/2026 | $73.41 | $73.63 (0.3%) | $73.98 | $72.59 | 856.11 K | $13.50 B |
| 01/15/2026 | $72.50 | $73.93 (1.97%) | $73.93 | $71.33 | 1.42 M | $13.56 B |
| 01/14/2026 | $72.14 | $71.59 (-0.76%) | $72.47 | $70.98 | 941.83 K | $13.13 B |
| 01/13/2026 | $72.47 | $72.51 (0.06%) | $72.64 | $71.57 | 724.20 K | $13.30 B |
| 01/12/2026 | $71.50 | $72.72 (1.71%) | $73.12 | $71.40 | 647.44 K | $13.34 B |
| 01/09/2026 | $70.79 | $71.45 (0.93%) | $71.79 | $70.50 | 660.10 K | $13.10 B |
| 01/08/2026 | $72.06 | $70.67 (-1.93%) | $72.31 | $69.65 | 1.13 M | $12.96 B |
| 01/07/2026 | $69.78 | $69.84 (0.09%) | $70.86 | $69.48 | 923.75 K | $12.81 B |
| 01/06/2026 | $69.09 | $69.38 (0.42%) | $69.39 | $68.19 | 636.12 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 |
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.
