-
5 DAY PERFORMANCE
-4.10% -
1 MONTH PERFORMANCE
-5.30% -
3 MONTH PERFORMANCE
+29.61% -
6 MONTH PERFORMANCE
+32.55% -
YEAR-TO-DATE PERFORMANCE
+83.85% -
1 YEAR PERFORMANCE
+163.35%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $33.82 | $33.93 (0.33%) | $34.19 | $33.36 | 1.12 M | $6.23 B |
| 10/03/2024 | $33.66 | $33.30 (-1.07%) | $33.99 | $33.09 | 1.60 M | $6.12 B |
| 10/02/2024 | $34.95 | $34.21 (-2.12%) | $34.95 | $34.20 | 1.48 M | $6.28 B |
| 10/01/2024 | $35.06 | $34.85 (-0.6%) | $35.43 | $34.72 | 1.27 M | $6.40 B |
| 09/30/2024 | $35.40 | $35.37 (-0.08%) | $35.64 | $34.73 | 831,100 | $6.50 B |
| 09/27/2024 | $36.49 | $35.72 (-2.11%) | $36.87 | $35.69 | 1.58 M | $6.56 B |
| 09/26/2024 | $37.00 | $36.93 (-0.19%) | $37.30 | $36.54 | 949,449 | $6.78 B |
| 09/25/2024 | $36.80 | $36.53 (-0.73%) | $36.93 | $36.38 | 1.64 M | $6.71 B |
| 09/24/2024 | $36.23 | $36.62 (1.08%) | $36.86 | $36.10 | 1.23 M | $6.73 B |
| 09/23/2024 | $34.93 | $35.63 (2%) | $35.81 | $34.63 | 923,000 | $6.54 B |
| 09/20/2024 | $34.89 | $35.10 (0.6%) | $35.35 | $34.36 | 1.81 M | $6.45 B |
| 09/19/2024 | $34.89 | $34.80 (-0.26%) | $35.13 | $34.59 | 1.44 M | $6.39 B |
| 09/18/2024 | $35.16 | $34.80 (-1.02%) | $35.52 | $34.66 | 1.28 M | $6.39 B |
| 09/17/2024 | $35.61 | $35.13 (-1.35%) | $35.62 | $34.98 | 1.75 M | $6.45 B |
| 09/16/2024 | $36.31 | $35.43 (-2.42%) | $36.54 | $35.41 | 2.93 M | $6.51 B |
| 09/13/2024 | $36.48 | $36.95 (1.29%) | $37.26 | $36.47 | 1.91 M | $6.79 B |
| 09/12/2024 | $34.43 | $36.06 (4.73%) | $36.23 | $34.39 | 1.82 M | $6.62 B |
| 09/11/2024 | $34.13 | $34.80 (1.96%) | $34.93 | $33.82 | 1.25 M | $6.39 B |
| 09/10/2024 | $34.45 | $34.17 (-0.81%) | $34.51 | $33.55 | 865,000 | $6.28 B |
| 09/09/2024 | $34.24 | $34.37 (0.38%) | $34.41 | $33.76 | 1.46 M | $6.31 B |
| 09/06/2024 | $35.85 | $33.79 (-5.75%) | $36.02 | $33.25 | 3.54 M | $6.21 B |
| 09/05/2024 | $34.96 | $35.82 (2.46%) | $35.83 | $34.91 | 2.35 M | $6.58 B |
| 09/04/2024 | $34.44 | $34.79 (1.02%) | $35.32 | $34.18 | 2.59 M | $6.39 B |
| 09/03/2024 | $32.86 | $32.81 (-0.15%) | $33.08 | $31.76 | 2.67 M | $6.03 B |
| 08/30/2024 | $32.71 | $33.23 (1.59%) | $33.59 | $32.71 | 1.50 M | $6.10 B |
| 08/29/2024 | $32.85 | $32.98 (0.4%) | $33.28 | $32.73 | 1.15 M | $6.06 B |
| 08/28/2024 | $33.63 | $33.40 (-0.68%) | $33.95 | $33.19 | 1.51 M | $6.13 B |
| 08/27/2024 | $33.48 | $33.20 (-0.84%) | $33.84 | $33.08 | 579,831 | $6.10 B |
| 08/26/2024 | $33.51 | $33.69 (0.54%) | $33.92 | $33.31 | 880,638 | $6.19 B |
| 08/23/2024 | $33.32 | $33.68 (1.08%) | $33.93 | $33.12 | 1.27 M | $6.19 B |
| 08/22/2024 | $32.86 | $32.97 (0.33%) | $33.12 | $32.71 | 777,307 | $6.06 B |
| 08/21/2024 | $32.85 | $32.83 (-0.06%) | $34.00 | $32.43 | 731,422 | $6.03 B |
| 08/20/2024 | $32.55 | $32.55 (0%) | $32.73 | $32.12 | 927,308 | $5.98 B |
| 08/19/2024 | $32.35 | $32.55 (0.62%) | $32.67 | $31.98 | 1.12 M | $5.98 B |
| 08/16/2024 | $32.79 | $32.50 (-0.88%) | $32.82 | $32.21 | 1.16 M | $5.97 B |
| 08/15/2024 | $32.41 | $32.64 (0.71%) | $32.89 | $32.16 | 1.35 M | $5.99 B |
| 08/14/2024 | $32.43 | $32.15 (-0.86%) | $32.64 | $32.09 | 845,246 | $5.90 B |
| 08/13/2024 | $32.30 | $32.18 (-0.37%) | $33.17 | $32.10 | 1.50 M | $5.91 B |
| 08/12/2024 | $32.04 | $31.52 (-1.62%) | $32.37 | $30.96 | 2.10 M | $5.79 B |
| 08/09/2024 | $31.04 | $31.22 (0.58%) | $31.36 | $29.91 | 1.96 M | $5.73 B |
| 08/08/2024 | $28.02 | $29.92 (6.78%) | $30.29 | $27.70 | 2.81 M | $5.50 B |
| 08/07/2024 | $27.47 | $27.08 (-1.42%) | $27.62 | $26.90 | 1.70 M | $4.97 B |
| 08/06/2024 | $27.33 | $27.25 (-0.29%) | $27.58 | $26.87 | 2.00 M | $5.00 B |
| 08/05/2024 | $26.09 | $27.10 (3.87%) | $27.55 | $26.04 | 2.05 M | $4.98 B |
| 08/02/2024 | $29.37 | $27.58 (-6.09%) | $29.45 | $27.09 | 3.17 M | $5.07 B |
| 08/01/2024 | $31.09 | $29.40 (-5.44%) | $31.23 | $29.09 | 1.62 M | $5.40 B |
| 07/31/2024 | $30.50 | $31.06 (1.84%) | $31.40 | $30.48 | 2.00 M | $5.70 B |
| 07/30/2024 | $29.39 | $30.47 (3.67%) | $30.82 | $29.37 | 3.05 M | $5.60 B |
| 07/29/2024 | $29.31 | $29.05 (-0.89%) | $29.38 | $28.72 | 1.21 M | $5.34 B |
| 07/26/2024 | $29.12 | $29.30 (0.62%) | $29.46 | $28.93 | 1.27 M | $5.38 B |
| 07/25/2024 | $28.73 | $28.77 (0.14%) | $29.11 | $28.40 | 771,453 | $5.28 B |
| 07/24/2024 | $29.47 | $28.93 (-1.83%) | $29.67 | $28.88 | 1.82 M | $5.31 B |
| 07/23/2024 | $27.93 | $29.98 (7.34%) | $29.99 | $27.93 | 2.26 M | $5.51 B |
| 07/22/2024 | $29.81 | $27.72 (-7.01%) | $29.86 | $27.49 | 2.67 M | $5.09 B |
| 07/19/2024 | $30.04 | $29.75 (-0.97%) | $31.27 | $29.75 | 3.99 M | $5.46 B |
| 07/18/2024 | $29.32 | $29.29 (-0.1%) | $29.50 | $29.07 | 1.19 M | $5.38 B |
| 07/17/2024 | $29.60 | $29.31 (-0.98%) | $30.31 | $29.29 | 1.71 M | $5.38 B |
| 07/16/2024 | $30.21 | $30.00 (-0.7%) | $30.54 | $29.58 | 1.20 M | $5.51 B |
| 07/15/2024 | $29.42 | $29.91 (1.67%) | $30.14 | $29.11 | 1.09 M | $5.49 B |
| 07/12/2024 | $29.57 | $29.41 (-0.54%) | $30.29 | $29.40 | 1.38 M | $5.40 B |
| 07/11/2024 | $29.43 | $29.70 (0.92%) | $29.86 | $29.25 | 1.53 M | $5.45 B |
| 07/10/2024 | $29.18 | $29.40 (0.75%) | $29.78 | $29.06 | 3.04 M | $5.40 B |
| 07/09/2024 | $27.17 | $28.72 (5.7%) | $28.88 | $27.14 | 3.77 M | $5.27 B |
| 07/08/2024 | $26.32 | $26.74 (1.6%) | $26.80 | $26.20 | 990,460 | $4.91 B |
| 07/05/2024 | $27.13 | $26.17 (-3.54%) | $27.20 | $26.16 | 1.12 M | $4.81 B |