Skip to main content
EMBJ logo

Embraer S.A.

EMBJNYSEIndustrialsAerospace & Defense

$72.10Today:- (-)1Y +21.07%

As of Oct 15, 2026 close

Market cap
$12.89B
P/E (TTM)
60.30
Forward P/E
30.57
Dividend yield
0.94%
52-week range
$53.56$80.75
Volume (live)
-
Avg. volume (3M)
1.37M

Embraer (EMBJ) Historical Stock Prices

Analyze Embraer (EMBJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Embraer (EMBJ) Interactive Price Chart

Interactive historical price chart showing Embraer stock price movements and trends across multiple time periods.

Loading chart...

EMBJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EMBJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202670.3173.1569.6472.1072.101.87M
Oct 14, 202672.1072.6571.1771.4971.491.33M
Oct 13, 202671.4472.6571.3171.8671.862.34M
Oct 12, 202671.2172.2171.2071.9871.98509.39K
Oct 9, 202671.6771.7870.6271.1671.163.36M
Oct 8, 202671.0072.2670.2371.0071.002.34M
Oct 7, 202674.2474.2971.2571.8171.811.85M
Oct 6, 202675.0776.1474.4275.2075.201.28M
Oct 5, 202677.1978.8974.6475.2775.271.59M
Oct 2, 202675.4875.5372.8175.2175.211.24M
Oct 1, 202674.8975.9273.1374.0974.091.17M
Sep 30, 202677.7378.2775.2075.3275.321.00M
Sep 29, 202676.9977.6976.5376.8776.871.34M
Sep 28, 202677.3878.1575.9176.5376.531.09M
Sep 25, 202675.8378.7075.2878.6378.631.47M
Sep 24, 202674.7876.7174.1076.4076.401.37M
Sep 23, 202676.5077.3575.3575.4375.431.44M
Sep 22, 202676.8677.4475.2276.9376.811.62M
Sep 21, 202675.7577.3674.5577.0276.90995.64K
Sep 18, 202674.2175.4173.6675.0774.95706.47K
Sep 17, 202675.1775.4173.8174.5574.43874.98K
Sep 16, 202674.9375.6873.2074.0173.891.80M
Sep 15, 202675.0675.6472.8174.0873.961.43M
Sep 14, 202673.4375.1972.3775.0074.881.35M
Sep 11, 202676.1076.5175.0175.4975.37757.16K
Sep 10, 202674.0176.1673.4974.7574.631.52M
Sep 9, 202673.9975.6673.9974.3374.21940.31K
Sep 8, 202675.2175.7573.7873.9173.79870.91K
Sep 4, 202673.4274.5873.3073.8173.69831.69K
Sep 3, 202673.1173.6172.0573.6173.49798.86K
Sep 2, 202672.1473.6271.9672.2172.091.04M
Sep 1, 202671.5173.1271.2971.7171.591.38M
Aug 31, 202673.4473.6271.4771.5671.441.39M
Aug 28, 202675.2375.5272.4472.5472.421.77M
Aug 27, 202675.3175.8274.5975.4475.32642.08K
Aug 26, 202675.7876.1775.0575.2775.151.28M
Aug 25, 202676.8776.8774.4474.6374.511.48M
Aug 24, 202674.9876.4474.8176.2676.141.09M
Aug 21, 202676.2377.1975.0075.9575.83871.79K
Aug 20, 202677.5277.7474.8075.0874.961.31M
Aug 19, 202678.9779.5377.5077.7577.621.45M
Aug 18, 202676.8977.9176.6077.0876.961.30M
Aug 17, 202676.5077.4475.7577.1577.031.24M
Aug 14, 202676.2976.4074.6575.3875.261.45M
Aug 13, 202674.3174.5773.7474.2274.101.11M
Aug 12, 202672.3074.8971.3473.9673.842.20M
Aug 11, 202674.6275.4671.1171.3971.271.96M
Aug 10, 202678.8579.7673.3473.8073.682.33M
Aug 7, 202673.0273.2472.1173.0172.891.23M
Aug 6, 202672.6773.1271.4771.9371.81739.58K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.