Embraer S.A. (EMBJ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	73.02	73.24	72.11	73.01	+1.50%	1,234,800
2026-08-06	72.67	73.12	71.47	71.93	-1.17%	739,600
2026-08-05	71.75	73.25	71.73	72.78	+3.20%	1,250,800
2026-08-04	71.82	72.11	70.04	70.52	-0.59%	1,116,500
2026-08-03	70.00	71.44	69.89	70.94	+3.82%	1,255,600
2026-07-31	68.32	68.83	66.73	68.33	+0.32%	1,516,800
2026-07-30	67.99	68.14	67.03	68.11	+0.67%	1,383,600
2026-07-29	68.47	68.88	66.61	67.66	-2.07%	1,203,200
2026-07-28	68.03	69.35	67.29	69.09	+1.62%	1,210,600
2026-07-27	67.15	68.46	66.52	67.99	+4.71%	1,683,400
2026-07-24	65.73	66.01	64.61	64.93	-0.82%	1,031,900
2026-07-23	65.58	66.31	64.91	65.47	-0.88%	1,368,100
2026-07-22	65.93	67.05	65.38	66.05	+0.89%	583,800
2026-07-21	66.27	66.37	64.48	65.47	-0.70%	935,600
2026-07-20	64.93	66.02	64.50	65.93	+2.87%	694,600
2026-07-17	63.42	64.91	62.73	64.09	-0.43%	650,000
2026-07-16	63.99	65.45	63.61	64.37	-0.82%	909,300
2026-07-15	64.91	65.23	63.66	64.90	-0.02%	928,100
2026-07-14	65.15	65.66	64.78	64.91	+0.67%	601,800
2026-07-13	65.16	65.21	64.10	64.48	-2.32%	732,400
2026-07-10	66.70	66.88	65.62	66.01	+0.72%	726,900
2026-07-09	64.01	65.94	64.00	65.54	+3.34%	947,900
2026-07-08	64.54	64.65	62.84	63.42	-3.87%	984,400
2026-07-07	66.58	66.89	64.76	65.97	-1.89%	828,700
2026-07-06	65.50	67.56	65.19	67.24	+4.88%	989,600
2026-07-02	63.51	64.74	63.19	64.11	+1.68%	545,700
2026-07-01	63.80	64.17	63.04	63.05	-1.18%	579,800
2026-06-30	61.27	64.04	61.15	63.80	+2.65%	1,442,100
2026-06-29	63.11	63.11	61.40	62.15	-2.51%	689,300
2026-06-26	62.13	63.84	61.87	63.75	+1.51%	2,158,700
2026-06-25	62.45	64.16	62.43	62.80	+1.83%	932,100
2026-06-24	61.58	62.24	60.96	61.67	+0.97%	934,500
2026-06-23	59.72	61.09	59.62	61.08	+0.20%	856,200
2026-06-22	60.84	61.50	60.33	60.96	+0.43%	748,600
2026-06-18	62.57	62.93	60.59	60.70	-0.99%	1,196,700
2026-06-17	60.86	63.37	60.86	61.31	+2.32%	2,075,700
2026-06-16	61.72	61.85	59.72	59.92	-2.57%	1,048,300
2026-06-15	61.58	62.49	61.10	61.50	+6.40%	3,072,400
2026-06-12	56.45	58.05	56.40	57.80	+3.03%	1,265,100
2026-06-11	53.94	56.44	53.56	56.10	+4.24%	1,250,000
2026-06-10	55.76	56.12	53.63	53.82	-4.40%	1,173,400
2026-06-09	57.13	57.84	54.93	56.30	-0.42%	1,266,000
2026-06-08	57.33	57.81	56.44	56.54	-0.25%	923,100
2026-06-05	56.35	58.03	56.18	56.68	+0.30%	1,478,400
2026-06-04	55.80	56.68	55.53	56.51	+2.37%	987,900
2026-06-03	56.07	56.12	54.71	55.20	-3.61%	2,380,300
2026-06-02	56.62	58.36	56.44	57.27	+0.54%	1,189,700
2026-06-01	57.02	57.72	56.65	56.96	-1.37%	1,425,600
2026-05-29	57.76	58.63	56.61	57.75	-1.11%	1,717,200
2026-05-28	58.36	59.02	57.57	58.40	+0.57%	1,044,100
2026-05-27	58.59	59.07	57.44	58.07	+0.29%	1,334,800
2026-05-26	57.40	58.60	56.96	57.90	+0.56%	1,336,400
2026-05-22	56.61	58.45	56.22	57.58	+1.88%	1,459,000
2026-05-21	55.56	57.19	55.24	56.52	+0.07%	1,675,200
2026-05-20	55.28	56.65	54.61	56.48	+3.98%	2,629,300
2026-05-19	55.49	55.61	53.91	54.32	-3.67%	2,704,100
2026-05-18	56.52	57.35	55.47	56.39	+1.13%	2,576,300
2026-05-15	57.34	57.69	55.74	55.76	-5.04%	2,393,100
2026-05-14	59.00	59.13	57.56	58.72	+0.79%	1,164,600
2026-05-13	58.53	59.94	57.50	58.26	-2.84%	1,952,300
2026-05-12	59.25	60.36	58.81	59.96	-0.66%	2,621,400
2026-05-11	61.13	61.85	60.20	60.36	+0.42%	2,412,800
2026-05-08	64.57	64.57	59.43	60.11	-11.28%	5,626,500
2026-05-07	68.15	68.82	67.53	67.75	-0.98%	1,364,500
2026-05-06	66.21	68.66	65.91	68.42	+7.02%	1,862,100
2026-05-05	64.76	65.46	63.62	63.93	+0.49%	1,188,200
2026-05-04	62.41	65.58	62.16	63.62	+1.61%	1,272,800
2026-05-01	62.56	63.31	61.51	62.61	-0.14%	980,200
2026-04-30	61.86	62.75	61.48	62.70	+3.14%	1,428,500
2026-04-29	62.81	62.89	60.50	60.79	-3.72%	1,450,600
2026-04-28	62.18	63.37	61.72	63.14	+0.10%	1,280,600
2026-04-27	62.80	63.44	62.50	63.08	+0.73%	1,366,100
2026-04-24	63.21	63.22	62.24	62.62	-0.70%	1,256,900
2026-04-23	64.40	64.65	62.80	63.06	-2.05%	1,521,600
2026-04-22	66.60	66.66	64.00	64.38	-2.16%	968,000
2026-04-21	67.64	68.24	65.53	65.80	-3.21%	615,800
2026-04-20	67.58	68.44	67.12	67.98	+0.03%	1,190,500
2026-04-17	68.69	70.28	67.80	67.96	+2.63%	1,312,200
2026-04-16	68.14	68.41	64.81	66.22	-2.85%	1,362,900
2026-04-15	70.09	70.70	68.15	68.16	-1.87%	1,755,500
2026-04-14	70.89	71.68	69.40	69.46	-0.34%	2,585,800
2026-04-13	68.08	70.09	68.00	69.70	+1.28%	1,113,900
2026-04-10	68.01	69.13	67.44	68.82	+1.87%	1,320,100
2026-04-09	66.85	68.27	66.36	67.56	+1.20%	1,033,500
2026-04-08	67.79	68.17	65.44	66.76	+6.09%	1,867,500
2026-04-07	63.25	63.33	61.83	62.93	-0.96%	1,061,600
2026-04-06	62.16	64.00	62.12	63.54	+1.24%	1,258,500
2026-04-02	60.10	62.80	59.88	62.76	+0.59%	1,631,000
2026-04-01	60.83	63.64	60.79	62.39	+5.14%	2,667,800
2026-03-31	57.13	59.40	56.20	59.34	+6.75%	1,650,800
2026-03-30	56.00	56.51	54.80	55.59	-0.70%	2,587,700
2026-03-27	56.50	57.63	55.84	55.98	-2.00%	1,432,800
2026-03-26	57.63	58.02	56.51	57.12	-3.02%	1,546,100
2026-03-25	59.46	60.28	58.67	58.90	+1.85%	1,875,100
2026-03-24	57.50	58.51	56.37	57.83	-1.50%	2,016,700
2026-03-23	57.06	59.67	56.07	58.71	+7.53%	2,463,100
2026-03-20	57.89	57.97	54.28	54.60	-5.96%	2,192,600
2026-03-19	56.86	58.48	56.02	58.06	-1.44%	1,850,300
2026-03-18	58.42	59.61	58.31	58.91	+0.60%	1,944,500
2026-03-17	59.99	60.57	57.97	58.56	-0.75%	1,519,100
2026-03-16	57.16	59.82	57.16	59.00	+5.68%	1,873,900
2026-03-13	57.04	57.80	55.27	55.83	-1.50%	2,220,900
2026-03-12	63.64	63.76	56.61	56.68	-12.92%	4,284,300
2026-03-11	64.94	66.30	64.45	65.09	-1.08%	1,438,100
2026-03-10	64.44	67.66	64.02	65.80	+2.13%	2,164,000
2026-03-09	60.67	64.51	59.73	64.43	+4.44%	2,135,700
2026-03-06	63.52	64.43	60.97	61.69	-7.19%	2,414,300
2026-03-05	69.21	69.65	65.79	66.47	-6.00%	1,551,200
2026-03-04	70.41	71.08	69.86	70.71	+2.36%	898,200
2026-03-03	69.00	70.23	67.39	69.08	-3.90%	1,052,100
2026-03-02	70.82	72.57	70.49	71.88	-0.47%	828,000
2026-02-27	71.91	72.63	71.43	72.22	-1.45%	590,700
2026-02-26	71.55	73.34	70.73	73.28	+2.16%	954,400
2026-02-25	73.28	73.47	71.12	71.73	-1.71%	671,700
2026-02-24	73.41	73.42	72.34	72.98	+0.66%	1,041,500
2026-02-23	73.76	74.48	72.22	72.50	-2.37%	1,120,100
2026-02-20	72.11	74.85	71.58	74.26	+2.57%	915,600
2026-02-19	71.62	72.75	71.18	72.40	+0.49%	579,000
2026-02-18	72.34	73.54	71.61	72.05	+0.76%	1,046,200
2026-02-17	70.99	72.05	69.65	71.51	+0.66%	443,900
2026-02-13	71.95	72.22	70.67	71.04	-0.57%	806,500
2026-02-12	72.63	73.21	71.29	71.45	-1.37%	861,400
2026-02-11	72.94	73.17	71.29	72.44	+0.24%	651,900
2026-02-10	72.41	72.72	71.61	72.27	-0.30%	649,000
2026-02-09	71.45	72.77	71.26	72.49	+2.11%	729,600
2026-02-06	70.09	71.01	68.89	70.99	+1.97%	1,137,700
2026-02-05	69.78	70.62	68.16	69.62	-0.43%	1,002,200
2026-02-04	72.79	72.93	68.71	69.92	-4.57%	1,358,300
2026-02-03	75.00	75.00	72.33	73.27	-0.76%	1,346,500
2026-02-02	73.41	74.04	73.06	73.83	+0.50%	620,600
2026-01-30	74.00	74.64	73.13	73.46	-1.77%	847,400
2026-01-29	76.72	77.05	74.30	74.78	-2.22%	1,041,900
2026-01-28	79.73	79.85	75.20	76.48	-4.27%	1,764,300
2026-01-27	79.65	80.75	79.03	79.89	+3.34%	1,336,500
2026-01-26	78.77	79.64	76.88	77.31	-1.89%	1,129,000
2026-01-23	78.13	79.25	77.14	78.80	+1.55%	1,038,700
2026-01-22	76.76	78.37	76.23	77.60	+3.37%	1,593,400
2026-01-21	73.76	75.08	73.28	75.07	+2.29%	557,100
2026-01-20	73.58	74.22	73.06	73.39	-0.33%	568,100
2026-01-16	73.41	73.98	72.59	73.63	-0.41%	856,100
2026-01-15	72.50	73.93	71.33	73.93	+3.27%	1,415,700
2026-01-14	72.14	72.47	70.98	71.59	-1.27%	941,800
2026-01-13	72.47	72.64	71.57	72.51	-0.29%	724,200
2026-01-12	71.50	73.12	71.40	72.72	+1.78%	647,300
2026-01-09	70.79	71.79	70.50	71.45	+1.10%	660,100
2026-01-08	72.06	72.31	69.65	70.67	+1.19%	1,126,300
2026-01-07	69.78	70.86	69.48	69.84	+0.66%	923,400
2026-01-06	69.09	69.39	68.19	69.38	+1.51%	636,100
2026-01-05	66.00	68.95	65.81	68.35	+4.46%	1,591,600
2026-01-02	65.01	65.54	64.43	65.43	+1.65%	524,900
2025-12-31	64.41	64.74	63.87	64.37	-0.68%	325,200
2025-12-30	64.86	65.29	64.63	64.81	+0.82%	324,600
2025-12-29	64.30	64.55	63.95	64.28	-0.14%	471,700
2025-12-26	64.20	64.60	64.01	64.37	-0.36%	466,800
2025-12-24	64.64	64.78	63.84	64.60	-0.37%	267,500
2025-12-23	64.55	65.61	64.44	64.84	+0.53%	884,600
2025-12-22	63.49	64.60	63.41	64.50	+1.48%	678,100
2025-12-19	64.04	64.89	63.17	63.56	+0.36%	958,800
2025-12-18	62.88	64.37	62.40	63.33	+1.46%	595,900
2025-12-17	64.11	64.69	62.22	62.42	-3.95%	819,000
2025-12-16	64.28	65.44	64.15	64.99	+0.70%	653,400
2025-12-15	64.98	65.64	64.41	64.54	+0.78%	506,300
2025-12-12	65.62	66.05	64.02	64.04	-0.74%	776,500
2025-12-11	64.27	65.05	63.51	64.52	-1.06%	702,600
2025-12-10	64.83	66.00	64.83	65.21	-0.72%	1,135,400
2025-12-09	63.57	66.04	63.54	65.68	+3.08%	1,604,300
2025-12-08	63.62	64.07	63.02	63.72	+3.01%	1,016,100
2025-12-05	64.11	64.22	60.33	61.86	-2.83%	1,501,300
2025-12-04	65.70	66.00	63.57	63.66	-2.21%	706,900
2025-12-03	63.33	65.43	62.80	65.10	+2.21%	968,000
2025-12-02	62.50	64.45	62.49	63.69	+3.38%	987,100
2025-12-01	62.60	62.90	61.27	61.61	-1.77%	820,700
2025-11-28	62.33	62.84	62.07	62.72	+1.28%	287,200
2025-11-26	61.53	62.41	61.11	61.93	+1.54%	577,700
2025-11-25	61.32	61.68	59.73	60.99	+0.08%	1,197,000
2025-11-24	61.30	61.46	60.70	60.94	-0.08%	537,700
2025-11-21	62.34	62.76	60.59	60.99	-1.71%	928,300
2025-11-20	65.02	65.78	61.05	62.05	-3.90%	1,196,700
2025-11-19	63.22	65.01	63.16	64.57	+2.02%	980,800
2025-11-18	62.95	63.79	62.30	63.29	+0.14%	688,400
2025-11-17	63.40	64.05	62.68	63.20	+0.51%	930,400
2025-11-14	62.77	63.09	62.12	62.88	+0.38%	804,400
2025-11-13	63.93	64.05	62.58	62.64	-1.65%	868,500
2025-11-12	65.18	65.30	63.20	63.69	-2.90%	771,000
2025-11-11	66.33	66.40	65.10	65.59	+0.41%	652,000
2025-11-10	65.48	66.02	65.16	65.32	+1.43%	657,400
2025-11-07	64.42	65.04	63.89	64.40	+0.81%	1,056,400
2025-11-06	65.48	65.48	63.38	63.88	-1.08%	516,100
2025-11-05	62.80	65.21	62.66	64.58	+4.08%	1,144,100
2025-11-04	63.45	64.40	61.49	62.05	-4.05%	1,216,800
2025-11-03	65.55	65.64	63.06	64.67	+0.29%	624,100
2025-10-31	64.83	65.05	64.31	64.48	-1.13%	646,700
2025-10-30	65.21	65.78	64.78	65.22	-0.90%	1,511,400
2025-10-29	67.12	67.44	65.50	65.81	-1.67%	1,109,100
2025-10-28	65.15	67.22	64.84	66.93	+4.14%	1,874,100
2025-10-27	65.00	65.20	64.26	64.27	+0.14%	1,159,200
2025-10-24	64.50	64.73	63.74	64.18	-0.03%	763,000
2025-10-23	63.82	64.44	63.17	64.20	+1.81%	1,366,000
2025-10-22	63.46	63.51	61.81	63.06	-1.21%	1,533,000
2025-10-21	60.80	63.99	60.46	63.83	+5.16%	3,034,400
2025-10-20	60.27	60.95	59.60	60.70	+2.07%	514,400
2025-10-17	58.96	60.40	58.64	59.47	-0.13%	801,500
2025-10-16	58.93	59.94	58.83	59.55	+0.66%	996,400
2025-10-15	60.01	60.44	58.05	59.16	-2.21%	1,195,700
2025-10-14	58.27	60.55	57.33	60.50	+4.69%	1,913,800
2025-10-13	56.78	57.91	56.37	57.79	+3.12%	859,500
2025-10-10	57.72	58.01	56.04	56.04	-2.78%	658,100
2025-10-09	58.48	58.90	57.41	57.64	-1.15%	518,900
2025-10-08	57.72	58.41	57.56	58.31	+1.00%	495,400
2025-10-07	58.50	58.63	57.42	57.73	-1.62%	738,200
2025-10-06	59.32	59.57	58.59	58.68	+2.32%	1,087,200
2025-10-03	57.62	58.04	56.48	57.35	+1.00%	1,413,500
2025-10-02	60.38	60.38	56.71	56.78	-6.24%	1,898,800
2025-10-01	60.46	60.76	59.84	60.56	+0.18%	630,100
2025-09-30	60.10	60.72	59.55	60.45	+1.60%	866,800
2025-09-29	61.44	61.91	59.45	59.50	-1.83%	654,700
2025-09-26	59.96	60.87	59.71	60.61	+1.03%	837,200
2025-09-25	59.73	60.02	58.96	59.99	-0.55%	923,300
2025-09-24	61.00	61.59	60.13	60.32	-0.66%	788,100
2025-09-23	60.08	60.91	59.61	60.72	+0.75%	1,477,400
2025-09-22	58.66	60.66	58.59	60.27	+4.02%	2,403,400
2025-09-19	57.17	58.23	56.51	57.94	+1.08%	989,400
2025-09-18	57.21	57.60	56.84	57.32	+1.08%	545,100
2025-09-17	56.42	57.12	56.00	56.71	-0.72%	875,900
2025-09-16	57.34	57.74	56.92	57.12	+0.28%	978,700
2025-09-15	57.30	57.61	56.76	56.96	-0.63%	874,000
2025-09-12	58.56	58.73	57.31	57.32	-2.52%	840,200
2025-09-11	59.70	60.14	58.70	58.80	-0.99%	1,347,800
2025-09-10	60.25	62.09	59.25	59.39	-1.33%	2,136,700
2025-09-09	60.14	60.45	59.50	60.19	-0.20%	1,010,000
2025-09-08	61.20	61.39	59.63	60.31	-1.08%	1,819,200
2025-09-05	59.25	61.07	59.06	60.97	+3.50%	2,550,000
2025-09-04	57.11	58.92	56.79	58.91	+3.12%	1,695,600
2025-09-03	57.39	57.97	56.66	57.13	-0.54%	999,400
2025-09-02	55.76	57.53	55.38	57.44	+1.97%	1,526,300
2025-08-29	56.17	56.37	55.29	56.33	-0.21%	1,544,700
2025-08-28	55.79	56.69	55.76	56.45	+1.07%	1,156,400
2025-08-27	56.01	56.22	55.55	55.85	-0.71%	846,400
2025-08-26	55.86	56.46	55.69	56.25	+0.61%	1,475,900
2025-08-25	56.80	57.39	55.88	55.91	-1.79%	872,400
2025-08-22	56.86	57.67	56.59	56.93	+1.15%	1,332,700
2025-08-21	55.51	56.77	55.38	56.28	+1.11%	2,228,700
2025-08-20	55.93	56.11	54.44	55.66	-0.66%	2,055,100
2025-08-19	56.33	56.83	55.93	56.03	-3.16%	1,165,600
2025-08-18	57.21	58.44	56.74	57.86	+0.59%	1,568,500
2025-08-15	59.66	59.75	56.22	57.52	-3.78%	1,961,300
2025-08-14	58.13	60.02	57.95	59.78	+1.82%	1,829,700
2025-08-13	58.79	59.07	57.80	58.71	+0.00%	1,676,400
2025-08-12	58.18	59.41	57.95	58.71	+1.63%	937,400
2025-08-11	57.58	58.61	57.31	57.77	-1.06%	1,108,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.41%). Worst month: Apr (-1.42%). Based on 4 years of daily data (2023–2026).

Jan+11.14%
Feb+4.86%
Mar+7.36%
Apr-1.42%
May-0.79%
Jun+6.81%
Jul+6.78%
Aug+4.00%
Sep-0.31%
Oct+1.97%
Nov+11.41%
Dec-0.09%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Embraer S.A.'s (EMBJ) latest close?

73.01 on 2026-08-07, from the Closelook data lake's daily price record.

What is EMBJ's 52-week high and low?

80.75 high and 53.56 low over the trailing 52 weeks, as of 2026-08-07.

What is Embraer S.A.'s strongest and weakest month historically?

Historically, EMBJ's strongest calendar month has been Nov (average +11.41%) and its weakest Apr (average -1.42%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 902 daily bars in the Closelook data lake.