5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
+11.79%
6 MONTH PERFORMANCE
+37.91%
YEAR-TO-DATE PERFORMANCE
+24.86%
1 YEAR PERFORMANCE
+76.49%
Embraer S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $45.92 | $45.79 (-0.28%) | $46.39 | $45.39 | 611,436 | $8.44 B |
| 04/30/2025 | $44.97 | $45.94 (2.16%) | $46.05 | $44.61 | 883,727 | $8.44 B |
| 04/29/2025 | $45.18 | $45.59 (0.91%) | $45.75 | $44.90 | 745,131 | $8.37 B |
| 04/28/2025 | $44.80 | $45.38 (1.29%) | $45.92 | $44.71 | 874,761 | $8.33 B |
| 04/25/2025 | $44.66 | $44.79 (0.29%) | $45.00 | $44.26 | 587,700 | $8.23 B |
| 04/24/2025 | $44.44 | $44.59 (0.34%) | $45.00 | $43.94 | 864,447 | $8.19 B |
| 04/23/2025 | $44.30 | $44.22 (-0.18%) | $44.81 | $44.10 | 656,804 | $8.12 B |
| 04/22/2025 | $42.75 | $42.71 (-0.09%) | $43.13 | $41.90 | 1.17 M | $7.84 B |
| 04/21/2025 | $43.52 | $42.08 (-3.31%) | $43.67 | $41.91 | 1.16 M | $7.73 B |
| 04/17/2025 | $42.59 | $43.56 (2.28%) | $43.89 | $42.50 | 1.39 M | $8.00 B |
| 04/16/2025 | $43.57 | $42.56 (-2.32%) | $43.66 | $42.39 | 1.20 M | $7.82 B |
| 04/15/2025 | $43.81 | $44.12 (0.71%) | $44.72 | $43.70 | 1.37 M | $8.10 B |
| 04/14/2025 | $42.95 | $43.09 (0.33%) | $43.49 | $42.49 | 1.36 M | $7.91 B |
| 04/11/2025 | $41.39 | $41.31 (-0.19%) | $42.00 | $40.58 | 3.32 M | $7.59 B |
| 04/10/2025 | $42.11 | $41.04 (-2.54%) | $42.24 | $40.71 | 3.21 M | $7.54 B |
| 04/09/2025 | $39.69 | $43.10 (8.59%) | $43.70 | $38.78 | 2.61 M | $7.92 B |
| 04/08/2025 | $41.86 | $40.42 (-3.44%) | $42.27 | $40.10 | 2.61 M | $7.42 B |
| 04/07/2025 | $39.86 | $40.69 (2.08%) | $42.30 | $39.43 | 2.85 M | $7.47 B |
| 04/04/2025 | $43.00 | $41.70 (-3.02%) | $43.17 | $41.12 | 4.17 M | $7.66 B |
| 04/03/2025 | $45.96 | $45.17 (-1.72%) | $48.50 | $44.99 | 2.98 M | $8.30 B |
| 04/02/2025 | $45.98 | $45.83 (-0.33%) | $46.37 | $45.62 | 1.46 M | $8.42 B |
| 04/01/2025 | $45.22 | $46.34 (2.48%) | $46.56 | $44.96 | 1.48 M | $8.51 B |
| 03/31/2025 | $45.32 | $46.20 (1.94%) | $46.37 | $44.45 | 1.18 M | $8.49 B |
| 03/28/2025 | $47.30 | $46.21 (-2.3%) | $47.57 | $45.95 | 1.63 M | $8.49 B |
| 03/27/2025 | $48.37 | $47.48 (-1.84%) | $48.91 | $47.47 | 1.93 M | $8.72 B |
| 03/26/2025 | $48.89 | $48.50 (-0.8%) | $48.96 | $48.05 | 1.55 M | $8.91 B |
| 03/25/2025 | $49.45 | $48.89 (-1.13%) | $50.11 | $48.80 | 2.02 M | $8.98 B |
| 03/24/2025 | $51.08 | $49.49 (-3.11%) | $51.26 | $49.07 | 3.05 M | $9.09 B |
| 03/21/2025 | $51.56 | $52.64 (2.09%) | $53.25 | $51.26 | 2.71 M | $9.67 B |
| 03/20/2025 | $55.17 | $52.50 (-4.84%) | $55.83 | $51.38 | 3.86 M | $9.64 B |
| 03/19/2025 | $55.37 | $56.40 (1.86%) | $56.61 | $55.37 | 2.89 M | $10.36 B |
| 03/18/2025 | $54.97 | $55.20 (0.42%) | $55.32 | $54.34 | 1.47 M | $10.14 B |
| 03/17/2025 | $52.77 | $54.62 (3.51%) | $55.15 | $52.55 | 2.20 M | $10.03 B |
| 03/14/2025 | $51.81 | $52.33 (1%) | $53.40 | $51.45 | 2.02 M | $9.61 B |
| 03/13/2025 | $50.55 | $51.00 (0.89%) | $51.44 | $50.13 | 1.65 M | $9.37 B |
| 03/12/2025 | $50.25 | $50.60 (0.7%) | $51.06 | $49.93 | 2.08 M | $9.29 B |
| 03/11/2025 | $50.36 | $50.59 (0.46%) | $51.10 | $49.94 | 1.84 M | $9.29 B |
| 03/10/2025 | $50.74 | $51.00 (0.51%) | $51.73 | $50.70 | 1.86 M | $9.37 B |
| 03/07/2025 | $51.13 | $51.02 (-0.22%) | $51.73 | $50.46 | 2.48 M | $9.37 B |
| 03/06/2025 | $52.50 | $51.85 (-1.24%) | $53.19 | $51.45 | 3.10 M | $9.52 B |
| 03/05/2025 | $49.99 | $52.88 (5.78%) | $52.92 | $49.99 | 3.31 M | $9.71 B |
| 03/04/2025 | $49.46 | $49.88 (0.85%) | $50.43 | $48.30 | 2.31 M | $9.16 B |
| 03/03/2025 | $48.40 | $49.95 (3.2%) | $52.00 | $48.31 | 4.25 M | $9.17 B |
| 02/28/2025 | $46.74 | $47.65 (1.95%) | $47.70 | $46.54 | 3.04 M | $8.75 B |
| 02/27/2025 | $43.50 | $47.50 (9.2%) | $48.40 | $43.47 | 6.89 M | $8.72 B |
| 02/26/2025 | $42.75 | $42.89 (0.33%) | $43.33 | $42.23 | 3.00 M | $7.88 B |
| 02/25/2025 | $43.29 | $42.16 (-2.61%) | $43.48 | $41.95 | 2.22 M | $7.74 B |
| 02/24/2025 | $41.43 | $41.53 (0.24%) | $41.68 | $40.33 | 1.28 M | $7.63 B |
| 02/21/2025 | $42.81 | $41.24 (-3.67%) | $42.91 | $40.99 | 1.47 M | $7.57 B |
| 02/20/2025 | $42.74 | $43.08 (0.8%) | $43.25 | $42.71 | 848,516 | $7.91 B |
| 02/19/2025 | $42.48 | $42.75 (0.64%) | $42.97 | $42.27 | 973,038 | $7.85 B |
| 02/18/2025 | $42.25 | $42.59 (0.8%) | $42.74 | $41.95 | 955,200 | $7.82 B |
| 02/14/2025 | $42.31 | $42.21 (-0.24%) | $42.70 | $42.08 | 1.37 M | $7.75 B |
| 02/13/2025 | $41.06 | $42.16 (2.68%) | $42.16 | $41.02 | 1.09 M | $7.74 B |
| 02/12/2025 | $41.16 | $41.43 (0.66%) | $41.56 | $41.02 | 886,122 | $7.61 B |
| 02/11/2025 | $42.00 | $41.79 (-0.5%) | $42.15 | $41.39 | 1.26 M | $7.68 B |
| 02/10/2025 | $43.01 | $42.07 (-2.19%) | $43.07 | $42.04 | 878,327 | $7.73 B |
| 02/07/2025 | $44.83 | $43.01 (-4.06%) | $45.09 | $42.83 | 1.54 M | $7.90 B |
| 02/06/2025 | $44.86 | $44.65 (-0.47%) | $45.21 | $44.13 | 1.94 M | $8.20 B |
| 02/05/2025 | $43.31 | $45.76 (5.66%) | $46.10 | $43.07 | 3.51 M | $8.40 B |
| 02/04/2025 | $40.50 | $39.85 (-1.6%) | $41.13 | $39.72 | 1.15 M | $7.32 B |
| 02/03/2025 | $39.75 | $40.71 (2.42%) | $40.94 | $39.27 | 1.53 M | $7.48 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.
