Dark

EMBJ
Embraer S.A.
stock NYSE ADR

At Close

Aug 7, 2026 3:59:56 PM EDT

73.03USD+1.529%(+1.10)1,234,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

72.73USD-0.027%(-0.02)0

After-hours

Aug 7, 2026 4:13:30 PM EDT

73.37USD+0.469%(+0.34)62,613

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	73.0200	73.2400	72.1100	73.0100	+1.501%	1,234,860	0.000%
2026-08-06	72.6700	73.1200	71.4700	71.9300	-1.168%	739,578	+1.501%
2026-08-05	71.7500	73.2450	71.7250	72.7800	+3.205%	1,250,815	+0.316%
2026-08-04	71.8200	72.1132	70.0400	70.5200	-0.592%	1,116,576	+3.531%
2026-08-03	70.0000	71.4400	69.8900	70.9400	+3.820%	1,255,853	+2.918%
2026-07-31	68.3200	68.8250	66.7300	68.3300	+0.323%	1,516,837	+6.849%
2026-07-30	67.9900	68.1400	67.0300	68.1100	+0.665%	1,383,690	+7.194%
2026-07-29	68.4700	68.8800	66.6100	67.6600	-2.070%	1,203,249	+7.907%
2026-07-28	68.0300	69.3500	67.2900	69.0900	+1.618%	1,210,705	+5.674%
2026-07-27	67.1500	68.4633	66.5200	67.9900	+4.713%	1,683,443	+7.383%
2026-07-24	65.7300	66.0100	64.6100	64.9300	-0.825%	1,031,930	+12.444%
2026-07-23	65.5800	66.3100	64.9100	65.4700	-0.878%	1,368,139	+11.517%
2026-07-22	65.9300	67.0500	65.3800	66.0500	+0.886%	583,801	+10.537%
2026-07-21	66.2700	66.3700	64.4800	65.4700	-0.698%	935,570	+11.517%
2026-07-20	64.9300	66.0200	64.5000	65.9300	+2.871%	694,572	+10.739%
2026-07-17	63.4200	64.9050	62.7300	64.0900	-0.435%	649,969	+13.918%
2026-07-16	63.9900	65.4450	63.6100	64.3700	-0.817%	909,334	+13.422%
2026-07-15	64.9100	65.2250	63.6600	64.9000	-0.015%	928,115	+12.496%
2026-07-14	65.1500	65.6600	64.7800	64.9100	+0.667%	601,917	+12.479%
2026-07-13	65.1600	65.2100	64.1000	64.4800	-2.318%	732,430	+13.229%
2026-07-10	66.7000	66.8800	65.6200	66.0100	+0.717%	726,876	+10.604%
2026-07-09	64.0100	65.9400	64.0000	65.5400	+3.343%	948,036	+11.398%
2026-07-08	64.5400	64.6500	62.8400	63.4200	-3.865%	984,385	+15.121%
2026-07-07	66.5800	66.8900	64.7550	65.9700	-1.889%	828,690	+10.672%
2026-07-06	65.5000	67.5600	65.1850	67.2400	+4.882%	989,571	+8.581%
2026-07-02	63.5100	64.7400	63.1913	64.1100	+1.681%	545,710	+13.882%
2026-07-01	63.8000	64.1700	63.0400	63.0500	-1.176%	579,724	+15.797%
2026-06-30	61.2700	64.0400	61.1500	63.8000	+2.655%	1,442,071	+14.436%
2026-06-29	63.1100	63.1100	61.4000	62.1500	-2.510%	689,305	+17.474%
2026-06-26	62.1300	63.8400	61.8700	63.7500	+1.513%	2,158,750	+14.525%
2026-06-25	62.4500	64.1600	62.4300	62.8000	+1.832%	932,190	+16.258%
2026-06-24	61.5800	62.2350	60.9600	61.6700	+0.966%	934,602	+18.388%
2026-06-23	59.7200	61.0900	59.6208	61.0800	+0.197%	856,478	+19.532%
2026-06-22	60.8400	61.4999	60.3300	60.9600	+0.428%	748,655	+19.767%
2026-06-18	62.5650	62.9300	60.5900	60.7000	-0.995%	1,196,677	+20.280%
2026-06-17	60.8600	63.3700	60.8600	61.3100	+2.320%	2,075,765	+19.083%
2026-06-16	61.7200	61.8450	59.7150	59.9200	-2.569%	1,048,335	+21.846%
2026-06-15	61.5800	62.4900	61.1000	61.5000	+6.401%	3,072,432	+18.715%
2026-06-12	56.4500	58.0500	56.4000	57.8000	+3.030%	1,265,157	+26.315%
2026-06-11	53.9400	56.4400	53.5600	56.1000	+4.236%	1,250,273	+30.143%
2026-06-10	55.7600	56.1200	53.6300	53.8200	-4.405%	1,173,355	+35.656%
2026-06-09	57.1300	57.8400	54.9300	56.3000	-0.424%	1,266,033	+29.680%
2026-06-08	57.3300	57.8100	56.4400	56.5400	-0.247%	923,170	+29.130%
2026-06-05	56.3500	58.0300	56.1800	56.6800	+0.301%	1,478,440	+28.811%
2026-06-04	55.8000	56.6800	55.5250	56.5100	+2.373%	987,921	+29.198%
2026-06-03	56.0700	56.1200	54.7100	55.2000	-3.614%	2,380,354	+32.264%
2026-06-02	56.6200	58.3600	56.4435	57.2700	+0.544%	1,189,774	+27.484%
2026-06-01	57.0200	57.7200	56.6500	56.9600	-1.368%	1,425,811	+28.178%
2026-05-29	57.7600	58.6300	56.6050	57.7500	-1.113%	1,717,534	+26.424%
2026-05-28	58.3600	59.0200	57.5700	58.4000	+0.568%	1,044,915	+25.017%
2026-05-27	58.5900	59.0650	57.4400	58.0700	+0.294%	1,334,835	+25.728%
2026-05-26	57.4000	58.6000	56.9568	57.9000	+0.556%	1,336,529	+26.097%
2026-05-22	56.6100	58.4500	56.2200	57.5800	+1.875%	1,459,087	+26.797%
2026-05-21	55.5600	57.1900	55.2400	56.5200	+0.071%	1,675,401	+29.176%
2026-05-20	55.2800	56.6500	54.6100	56.4800	+3.976%	2,629,419	+29.267%
2026-05-19	55.4900	55.6100	53.9100	54.3200	-3.671%	2,704,119	+34.407%
2026-05-18	56.5200	57.3500	55.4700	56.3900	+1.130%	2,576,251	+29.473%
2026-05-15	57.3400	57.6900	55.7400	55.7600	-5.041%	2,393,177	+30.936%
2026-05-14	59.0000	59.1250	57.5600	58.7200	+0.790%	1,164,692	+24.336%
2026-05-13	58.5300	59.9400	57.5000	58.2600	-2.835%	1,952,462	+25.318%
2026-05-12	59.2500	60.3600	58.8100	59.9600	-0.663%	2,621,569	+21.765%
2026-05-11	61.1250	61.8500	60.2000	60.3600	+0.416%	2,412,798	+20.958%
2026-05-08	64.5700	64.5700	59.4300	60.1100	-11.277%	5,626,549	+21.461%
2026-05-07	68.1500	68.8150	67.5347	67.7500	-0.979%	1,364,894	+7.764%
2026-05-06	66.2100	68.6600	65.9100	68.4200	+7.023%	1,862,133	+6.709%
2026-05-05	64.7600	65.4550	63.6201	63.9300	+0.487%	1,188,350	+14.203%
2026-05-04	62.4100	65.5800	62.1600	63.6200	+1.613%	1,272,929	+14.760%
2026-05-01	62.5600	63.3100	61.5101	62.6100	-0.144%	980,184	+16.611%
2026-04-30	61.8600	62.7500	61.4800	62.7000	+3.142%	1,428,783	+16.443%
2026-04-29	62.8100	62.8900	60.5000	60.7900	-3.722%	1,450,854	+20.102%
2026-04-28	62.1800	63.3700	61.7150	63.1400	+0.095%	1,280,788	+15.632%
2026-04-27	62.8000	63.4400	62.4950	63.0800	+0.735%	1,366,104	+15.742%
2026-04-24	63.2100	63.2200	62.2400	62.6200	-0.698%	1,257,128	+16.592%
2026-04-23	64.4000	64.6500	62.8000	63.0600	-2.050%	1,521,562	+15.779%
2026-04-22	66.6000	66.6600	64.0029	64.3800	-2.158%	968,043	+13.405%
2026-04-21	67.6400	68.2399	65.5300	65.8000	-3.207%	615,602	+10.957%
2026-04-20	67.5800	68.4400	67.1200	67.9800	+0.029%	1,190,387	+7.399%
2026-04-17	68.6900	70.2800	67.8000	67.9600	+2.628%	1,312,540	+7.431%
2026-04-16	68.1400	68.4100	64.8100	66.2200	-2.846%	1,363,027	+10.254%
2026-04-15	70.0900	70.7000	68.1500	68.1600	-1.872%	1,755,481	+7.116%
2026-04-14	70.8900	71.6830	69.4000	69.4600	-0.344%	2,585,765	+5.111%
2026-04-13	68.0800	70.0900	68.0000	69.7000	+1.279%	1,113,801	+4.749%
2026-04-10	68.0100	69.1300	67.4350	68.8200	+1.865%	1,320,091	+6.088%
2026-04-09	66.8500	68.2700	66.3600	67.5600	+1.198%	1,033,701	+8.067%
2026-04-08	67.7900	68.1650	65.4400	66.7600	+6.086%	1,867,676	+9.362%
2026-04-07	63.2500	63.3300	61.8300	62.9300	-0.960%	1,061,583	+16.018%
2026-04-06	62.1600	64.0000	62.1206	63.5400	+1.243%	1,258,484	+14.904%
2026-04-02	60.1000	62.7955	59.8800	62.7600	+0.593%	1,631,044	+16.332%
2026-04-01	60.8300	63.6400	60.7850	62.3900	+5.140%	2,667,820	+17.022%
2026-03-31	57.1300	59.4000	56.2000	59.3400	+6.746%	1,650,835	+23.037%
2026-03-30	56.0000	56.5125	54.8000	55.5900	-0.697%	2,587,681	+31.337%
2026-03-27	56.5000	57.6250	55.8400	55.9800	-1.996%	1,432,934	+30.422%
2026-03-26	57.6300	58.0150	56.5100	57.1200	-3.022%	1,546,258	+27.819%
2026-03-25	59.4600	60.2800	58.6700	58.9000	+1.850%	1,875,079	+23.956%
2026-03-24	57.5000	58.5100	56.3700	57.8300	-1.499%	2,016,761	+26.249%
2026-03-23	57.0600	59.6650	56.0700	58.7100	+7.527%	2,463,090	+24.357%
2026-03-20	57.8900	57.9700	54.2800	54.6000	-5.959%	2,192,738	+33.718%
2026-03-19	56.8600	58.4800	56.0200	58.0600	-1.443%	1,850,338	+25.749%
2026-03-18	58.4200	59.6050	58.3100	58.9100	+0.598%	1,944,644	+23.935%
2026-03-17	59.9900	60.5700	57.9700	58.5600	-0.746%	1,519,128	+24.676%
2026-03-16	57.1600	59.8200	57.1600	59.0000	+5.678%	1,873,925	+23.746%
2026-03-13	57.0400	57.8000	55.2700	55.8300	-1.500%	2,220,889	+30.772%
2026-03-12	63.6400	63.7600	56.6100	56.6800	-12.921%	4,284,266	+28.811%
2026-03-11	64.9400	66.3000	64.4500	65.0900	-1.079%	1,438,128	+12.168%
2026-03-10	64.4400	67.6600	64.0200	65.8000	+2.126%	2,164,068	+10.957%
2026-03-09	60.6700	64.5100	59.7300	64.4300	+4.442%	2,135,664	+13.317%
2026-03-06	63.5200	64.4300	60.9700	61.6900	-7.191%	2,414,624	+18.350%
2026-03-05	69.2100	69.6500	65.7901	66.4700	-5.996%	1,552,936	+9.839%
2026-03-04	70.4100	71.0789	69.8600	70.7100	+2.360%	898,411	+3.253%
2026-03-03	69.0000	70.2300	67.3850	69.0800	-3.895%	1,052,289	+5.689%
2026-03-02	70.8200	72.5700	70.4900	71.8800	-0.471%	827,678	+1.572%
2026-02-27	71.9100	72.6300	71.4300	72.2200	-1.447%	590,614	+1.094%
2026-02-26	71.5500	73.3350	70.7300	73.2800	+2.161%	947,582	-0.368%
2026-02-25	73.2800	73.4700	71.1200	71.7300	-1.713%	671,662	+1.784%
2026-02-24	73.4100	73.4150	72.3400	72.9800	+0.662%	1,041,494	+0.041%
2026-02-23	73.7600	74.4800	72.2200	72.5000	-2.370%	1,120,068	+0.703%
2026-02-20	72.1100	74.8499	71.5800	74.2600	+2.569%	915,560	-1.683%
2026-02-19	71.6200	72.7450	71.1800	72.4000	+0.486%	579,040	+0.843%
2026-02-18	72.3400	73.5400	71.6100	72.0500	+0.755%	1,046,305	+1.332%
2026-02-17	70.9900	72.0500	69.6500	71.5100	+0.662%	443,898	+2.098%
2026-02-13	71.9500	72.2200	70.6700	71.0400	-0.574%	806,506	+2.773%
2026-02-12	72.6300	73.2050	71.2900	71.4500	-1.367%	861,389	+2.183%
2026-02-11	72.9400	73.1700	71.2900	72.4400	+0.235%	651,663	+0.787%
2026-02-10	72.4100	72.7200	71.6100	72.2700	-0.303%	649,028	+1.024%
2026-02-09	71.4500	72.7700	71.2600	72.4900	+2.113%	729,541	+0.717%
2026-02-06	70.0900	71.0100	68.8900	70.9900	+1.968%	1,137,715	+2.845%
2026-02-05	69.7800	70.6200	68.1600	69.6200	-0.429%	1,002,460	+4.869%
2026-02-04	72.7900	72.9300	68.7050	69.9200	-4.572%	1,358,350	+4.419%
2026-02-03	75.0000	75.0000	72.3300	73.2700	-0.758%	1,346,453	-0.355%
2026-02-02	73.4100	74.0400	73.0550	73.8300	+0.504%	620,635	-1.111%
2026-01-30	74.0000	74.6400	73.1300	73.4600	-1.765%	847,465	-0.613%
2026-01-29	76.7200	77.0500	74.3000	74.7800	-2.223%	1,041,844	-2.367%
2026-01-28	79.7300	79.8500	75.2036	76.4800	-4.268%	1,764,354	-4.537%
2026-01-27	79.6500	80.7500	79.0300	79.8900	+3.337%	1,336,948	-8.612%
2026-01-26	78.7700	79.6350	76.8800	77.3100	-1.891%	1,127,801	-5.562%
2026-01-23	78.1300	79.2500	77.1400	78.8000	+1.546%	1,038,804	-7.348%
2026-01-22	76.7600	78.3700	76.2300	77.6000	+3.370%	1,593,102	-5.915%
2026-01-21	73.7600	75.0800	73.2800	75.0700	+2.289%	556,755	-2.744%
2026-01-20	73.5800	74.2200	73.0600	73.3900	-0.326%	568,484	-0.518%
2026-01-16	73.4100	73.9800	72.5900	73.6300	-0.406%	856,080	-0.842%
2026-01-15	72.5000	73.9300	71.3250	73.9300	+3.269%	1,415,588	-1.244%
2026-01-14	72.1350	72.4700	70.9800	71.5900	-1.269%	941,830	+1.984%
2026-01-13	72.4700	72.6400	71.5700	72.5100	-0.289%	724,199	+0.690%
2026-01-12	71.5000	73.1200	71.4000	72.7200	+1.777%	647,340	+0.399%
2026-01-09	70.7900	71.7900	70.5000	71.4500	+1.104%	646,466	+2.183%
2026-01-08	72.0600	72.3100	69.6500	70.6700	+1.188%	1,126,378	+3.311%
2026-01-07	69.7800	70.8600	69.4800	69.8400	+0.663%	923,750	+4.539%
2026-01-06	69.0900	69.3900	68.1850	69.3800	+1.507%	636,117	+5.232%
2026-01-05	66.0000	68.9500	65.8100	68.3500	+4.463%	1,591,588	+6.818%
2026-01-02	65.0100	65.5400	64.4300	65.4300	+1.647%	524,893	+11.585%
2025-12-31	64.4100	64.7389	63.8701	64.3700	-0.679%	325,208	+13.422%
2025-12-30	64.8600	65.2900	64.6300	64.8100	+0.825%	324,622	+12.652%
2025-12-29	64.3000	64.5500	63.9475	64.2800	-0.140%	471,625	+13.581%
2025-12-26	64.2000	64.6000	64.0100	64.3700	-0.356%	466,884	+13.422%
2025-12-24	64.6400	64.7800	63.8400	64.6000	-0.370%	267,491	+13.019%
2025-12-23	64.5500	65.6098	64.4400	64.8400	+0.527%	884,834	+12.600%
2025-12-22	63.4900	64.6000	63.4100	64.5000	+1.479%	678,123	+13.194%
2025-12-19	64.0400	64.8900	63.1650	63.5600	+0.363%	958,841	+14.868%
2025-12-18	62.8800	64.3650	62.4000	63.3300	+1.458%	595,942	+15.285%
2025-12-17	64.1100	64.6900	62.2150	62.4200	-3.954%	819,091	+16.966%
2025-12-16	64.2800	65.4400	64.1500	64.9900	+0.697%	653,426	+12.340%
2025-12-15	64.9800	65.6400	64.4100	64.5400	+0.781%	506,424	+13.124%
2025-12-12	65.6200	66.0500	64.0200	64.0400	-0.744%	776,459	+14.007%
2025-12-11	64.2700	65.0500	63.5100	64.5200	-1.058%	702,557	+13.159%
2025-12-10	64.8300	66.0000	64.8300	65.2100	-0.716%	1,135,402	+11.961%
2025-12-09	63.5700	66.0400	63.5400	65.6800	+3.076%	1,604,325	+11.160%
2025-12-08	63.6200	64.0700	63.0200	63.7200	+3.007%	1,016,061	+14.579%
2025-12-05	64.1100	64.2200	60.3300	61.8600	-2.828%	1,501,343	+18.025%
2025-12-04	65.7000	66.0000	63.5720	63.6600	-2.212%	707,003	+14.687%
2025-12-03	63.3300	65.4300	62.7950	65.1000	+2.214%	968,169	+12.151%
2025-12-02	62.5000	64.4500	62.4900	63.6900	+3.376%	987,087	+14.633%
2025-12-01	62.6000	62.9000	61.2700	61.6100	-1.770%	820,745	+18.503%
2025-11-28	62.3300	62.8400	62.0700	62.7200	+1.276%	287,233	+16.406%
2025-11-26	61.5300	62.4063	61.1100	61.9300	+1.541%	577,696	+17.891%
2025-11-25	61.3200	61.6800	59.7300	60.9900	+0.082%	1,197,060	+19.708%
2025-11-24	61.3000	61.4600	60.7000	60.9400	-0.082%	537,659	+19.806%
2025-11-21	62.3400	62.7600	60.5850	60.9900	-1.708%	928,314	+19.708%
2025-11-20	65.0200	65.7800	61.0500	62.0500	-3.903%	1,196,762	+17.663%
2025-11-19	63.2200	65.0100	63.1600	64.5700	+2.022%	980,875	+13.071%
2025-11-18	62.9500	63.7900	62.3000	63.2900	+0.142%	688,416	+15.358%
2025-11-17	63.4000	64.0500	62.6800	63.2000	+0.509%	930,500	+15.522%
2025-11-14	62.7700	63.0900	62.1200	62.8800	+0.383%	804,417	+16.110%
2025-11-13	63.9300	64.0500	62.5800	62.6400	-1.649%	868,582	+16.555%
2025-11-12	65.1800	65.3000	63.1950	63.6900	-2.897%	770,981	+14.633%
2025-11-11	66.3300	66.4000	65.0950	65.5900	+0.413%	652,050	+11.313%
2025-11-10	65.4800	66.0191	65.1600	65.3200	+1.429%	657,381	+11.773%
2025-11-07	64.4200	65.0400	63.8900	64.4000	+0.814%	1,056,466	+13.370%
2025-11-06	65.4800	65.4800	63.3804	63.8800	-1.084%	516,218	+14.292%
2025-11-05	62.8000	65.2100	62.6550	64.5800	+4.077%	1,144,095	+13.054%
2025-11-04	63.4500	64.3950	61.4900	62.0500	-4.051%	1,216,992	+17.663%
2025-11-03	65.5500	65.6400	63.0600	64.6700	0.000%	624,112	+12.896%

.dark-mode .qp3ndf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qp3ndf{ color: #333333; background-color: white; border: 2px solid #333333; }EMBJEmbraer S.A.stock NYSE ADR

EMBJ
Embraer S.A.
stock NYSE ADR