5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/29/2025 | $64.30 | $64.28 (-0.03%) | $64.55 | $63.95 | 471.73 K | $11.79 B |
| 12/26/2025 | $64.42 | $64.37 (-0.08%) | $64.60 | $64.01 | 466.88 K | $11.81 B |
| 12/24/2025 | $64.64 | $64.60 (-0.06%) | $64.78 | $63.84 | 267.49 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 | 776.46 K | $11.75 B |
| 12/11/2025 | $64.27 | $64.52 (0.39%) | $65.05 | $63.51 | 702.56 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 | |
| 12/03/2025 | $63.33 | $65.10 (2.79%) | $65.43 | $62.79 | 968.17 K | |
| 12/02/2025 | $62.50 | $63.69 (1.9%) | $64.45 | $62.49 | 987.09 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 | 537.66 K | $11.18 B |
| 11/21/2025 | $62.34 | $60.99 (-2.17%) | $62.76 | $60.58 | 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 |
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.
