EMBJ | EMBRAER SP ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

EMBRAER SP ADR (EMBJ)

NYSE

$70.85+$0.010 (+0.01%)

Price as of Oct 23, 2026 7:30 PM EDT

$12.3B
Market Cap
N/A
1-Year Change
Aerospace & Defense
Industry

1 Month
-6.09%

Low Price$69.21

High Price$78.63
3 Months
+8.43%

Low Price$67.51

High Price$78.63
1 Year
N/A

Low Price$53.52

High Price$79.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/29/2026	62.76	62.76	61.06	61.80	-2.51%	689,304
06/26/2026	61.78	63.48	61.52	63.39	+1.51%	2,158,749
06/25/2026	62.10	63.80	62.08	62.45	+1.83%	932,189
06/24/2026	61.24	61.89	60.62	61.32	+0.97%	934,601
06/23/2026	59.39	60.75	59.29	60.74	+0.20%	856,477
06/22/2026	60.50	61.16	59.99	60.62	+0.43%	748,654
06/18/2026	62.21	62.58	60.25	60.36	-0.99%	1,196,676
06/17/2026	60.52	63.01	60.52	60.97	+2.32%	2,075,764
06/16/2026	61.37	61.50	59.38	59.58	-2.57%	1,048,335
06/15/2026	61.24	62.14	60.76	61.16	+6.40%	3,072,054
06/12/2026	56.13	57.72	56.08	57.48	+3.03%	1,265,157
06/11/2026	53.64	56.12	53.26	55.79	+4.24%	1,250,273
06/10/2026	55.45	55.81	53.33	53.52	-4.40%	1,173,054
06/09/2026	56.81	57.52	54.62	55.98	-0.42%	1,266,033
06/08/2026	57.01	57.49	56.12	56.22	-0.25%	923,170