EMBJ
EMBRAER SP ADR (EMBJ)
NYSE
$78.84-$0.64 (-0.81%)
Price as of Nov 13, 2026 1:17 PM EST
  • $14.1B
    Market Cap
  • 28.74%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +10.42%
    Low Price$69.21
    High Price$82.50
  • 3 Months
    +7.69%
    Low Price$69.21
    High Price$82.50
  • 1 Year
    +28.74%
    Low Price$53.52
    High Price$82.50
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
81.56
82.57
79.33
79.48
-3.58%
1,125,970
11/11/2026
82.46
82.57
80.48
82.43
-0.08%
2,056,544
11/10/2026
80.00
83.46
79.95
82.50
+7.05%
3,546,299
11/10/2026
$0.40 Earnings
11/09/2026
76.46
77.53
75.75
77.07
+4.04%
1,764,980
11/06/2026
74.47
75.26
73.58
74.08
-0.15%
1,467,629
11/05/2026
76.98
77.29
73.56
74.19
-5.51%
2,282,536
11/04/2026
78.03
78.63
75.20
78.52
+3.99%
1,928,128
11/03/2026
74.61
76.22
74.61
75.51
+0.25%
1,588,558
11/02/2026
74.78
76.94
74.78
75.32
+2.62%
1,213,761
10/30/2026
73.92
74.78
72.49
73.40
-3.31%
1,320,293
10/29/2026
73.45
76.11
72.92
75.91
+5.27%
1,589,628
10/28/2026
73.03
73.37
71.56
72.11
-0.85%
991,381
10/27/2026
72.28
73.21
71.35
72.73
+2.34%
1,251,477
10/26/2026
68.84
71.43
66.26
71.07
+0.32%
2,807,052
10/23/2026
68.63
71.18
68.16
70.84
+2.36%
1,657,120
10/22/2026
72.15
72.42
68.93
69.21
-5.06%
1,759,399
10/21/2026
72.71
73.44
72.19
72.90
+0.73%
989,497
10/20/2026
72.96
74.38
71.90
72.37
-1.20%
1,941,373
10/19/2026
72.84
73.97
72.79
73.25
+1.26%
931,116
10/16/2026
73.19
73.25
71.47
72.34
+0.33%
790,418
10/15/2026
70.31
73.15
69.64
72.10
+0.85%
1,872,608
10/14/2026
72.10
72.65
71.17
71.49
-0.51%
1,394,286
10/13/2026
71.44
72.65
71.31
71.86
-0.17%
2,385,054
10/12/2026
71.21
72.21
71.20
71.98
+1.15%
509,427
10/09/2026
71.67
71.78
70.62
71.16
+0.23%
3,402,339
10/08/2026
71.00
72.26
70.23
71.00
-1.13%
2,514,539
10/07/2026
74.24
74.29
71.25
71.81
-4.51%
1,848,019
10/06/2026
75.07
76.15
74.42
75.20
-0.09%
1,280,772
10/05/2026
77.19
78.90
74.64
75.27
+0.08%
1,593,563
10/02/2026
75.48
75.54
72.81
75.21
+1.51%
1,237,722
10/01/2026
74.89
75.92
73.13
74.09
-1.63%
1,287,914
09/30/2026
77.73
78.27
75.21
75.32
-2.02%
1,174,424
09/29/2026
76.99
77.69
76.53
76.87
+0.44%
1,338,103
09/28/2026
77.38
78.15
75.91
76.53
-2.67%
1,338,583
09/25/2026
75.83
78.70
75.29
78.63
+2.92%
1,465,141
09/24/2026
74.78
76.71
74.10
76.40
+1.29%
1,386,191
09/23/2026
76.50
77.35
75.35
75.43
-1.74%
1,688,043
09/23/2026
$0.17 Dividend
09/22/2026
76.70
77.27
75.06
76.76
-0.12%
1,602,675
09/21/2026
75.59
77.20
74.39
76.85
+2.60%
995,640
09/18/2026
74.05
75.24
73.50
74.91
+0.70%
706,473
09/17/2026
75.01
75.25
73.65
74.39
+0.73%
874,979
09/16/2026
74.77
75.52
73.05
73.85
-0.09%
1,796,830
09/15/2026
74.90
75.48
72.65
73.92
-1.23%
1,428,855
09/14/2026
73.27
75.02
72.21
74.84
-0.65%
1,350,878
09/11/2026
75.94
76.35
74.85
75.33
+0.99%
757,160
09/10/2026
73.85
76.00
73.33
74.59
+0.57%
1,524,610
09/09/2026
73.83
75.50
73.83
74.17
+0.57%
940,308
09/08/2026
75.05
75.59
73.62
73.75
+0.14%
870,915
09/04/2026
73.26
74.42
73.14
73.65
+0.27%
831,687
09/03/2026
72.95
73.45
71.89
73.45
+1.94%
798,860
09/02/2026
71.99
73.46
71.81
72.06
+0.70%
1,044,006
09/01/2026
71.36
72.96
71.14
71.56
+0.21%
1,376,946
08/31/2026
73.28
73.46
71.32
71.41
-1.35%
1,387,970
08/28/2026
75.07
75.36
72.29
72.38
-3.84%
1,774,059
08/27/2026
75.15
75.66
74.43
75.28
+0.23%
642,082
08/26/2026
75.62
76.01
74.89
75.11
+0.86%
1,280,452
08/25/2026
76.71
76.71
74.28
74.47
-2.14%
1,476,982
08/24/2026
74.82
76.28
74.65
76.10
+0.41%
1,093,969
08/21/2026
76.07
77.02
74.84
75.79
+1.16%
871,792
08/20/2026
77.35
77.57
74.64
74.92
-3.43%
1,308,982
08/19/2026
78.80
79.36
77.33
77.58
+0.87%
1,449,604
08/18/2026
76.73
77.74
76.44
76.91
-0.09%
1,303,303
08/17/2026
76.34
77.27
75.59
76.98
+2.35%
1,236,346
08/14/2026
76.13
76.24
74.49
75.22
+1.56%
1,447,692
08/13/2026
74.15
74.41
73.58
74.06
+0.35%
1,106,505
08/12/2026
72.14
74.73
71.19
73.80
+3.60%
2,199,063
08/11/2026
74.46
75.30
70.96
71.24
-3.27%
1,962,380
08/10/2026
78.68
79.59
73.18
73.64
+1.08%
2,328,241
08/10/2026
$1.22 Earnings
08/07/2026
72.86
73.08
71.96
72.85
+1.50%
1,234,860
08/06/2026
72.51
72.96
71.32
71.78
-1.17%
739,478
08/05/2026
71.60
73.09
71.57
72.62
+3.20%
1,250,062
08/04/2026
71.67
71.96
69.89
70.37
-0.59%
1,116,576
08/03/2026
69.85
71.29
69.74
70.79
+3.82%
1,255,852
07/31/2026
68.17
68.68
66.59
68.18
+0.32%
1,516,836
07/30/2026
67.84
67.99
66.89
67.96
+0.67%
1,383,690
07/29/2026
68.32
68.73
66.47
67.51
-2.07%
1,202,868
07/28/2026
67.88
69.20
67.15
68.94
+1.62%
1,210,173
07/27/2026
67.01
68.32
66.38
67.84
+4.71%
1,683,442
07/24/2026
65.59
65.87
64.47
64.79
-0.82%
1,031,930
07/23/2026
65.44
66.17
64.77
65.33
-0.88%
1,368,138
07/22/2026
65.79
66.91
65.24
65.91
+0.89%
583,801
07/21/2026
66.13
66.23
64.34
65.33
-0.70%
935,569
07/20/2026
64.79
65.88
64.36
65.79
+2.87%
694,469
07/17/2026
63.28
64.77
62.60
63.95
-0.43%
649,969
07/16/2026
63.85
65.30
63.47
64.23
-0.82%
909,334
07/15/2026
64.77
65.09
63.52
64.76
-0.02%
928,114
07/14/2026
65.01
65.52
64.64
64.77
+0.67%
601,917
07/13/2026
65.02
65.07
63.96
64.34
-2.32%
732,430
07/10/2026
66.56
66.74
65.48
65.87
+0.72%
726,875
07/09/2026
63.87
65.80
63.86
65.40
+3.34%
948,035
07/08/2026
64.40
64.51
62.71
63.28
-3.87%
984,385
07/07/2026
66.44
66.75
64.62
65.83
-1.89%
828,690
07/06/2026
65.36
67.42
65.05
67.10
+4.88%
989,571
07/02/2026
63.37
64.60
63.06
63.97
+2.03%
545,710
07/02/2026
$0.22 Dividend
07/01/2026
63.44
63.81
62.69
62.70
-1.18%
579,724
06/30/2026
60.93
63.68
60.81
63.44
+2.65%
1,442,071