Dark

ERJ
Embraer S.A.
stock NYSE

Inactive

Oct 31, 2025

64.48USD-1.135%(-0.74)646,721

Pre-market

0.00USD-100.000%(-65.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	64.8300	65.050000	64.310100	64.4800	-1.135%	646,721	0.000%
2025-10-30	65.2100	65.780000	64.780000	65.2200	-0.897%	1,511,363	-1.135%
2025-10-29	67.1200	67.440000	65.500000	65.8100	-1.673%	1,109,081	-2.021%
2025-10-28	65.1500	67.220000	64.840000	66.9300	+4.139%	1,874,297	-3.661%
2025-10-27	65.0000	65.195600	64.260000	64.2700	+0.140%	1,159,238	+0.327%
2025-10-24	64.5000	64.727800	63.740000	64.1800	-0.031%	763,027	+0.467%
2025-10-23	63.8200	64.440000	63.170000	64.2000	+1.808%	1,366,002	+0.436%
2025-10-22	63.4600	63.510000	61.810000	63.0600	-1.206%	1,533,030	+2.252%
2025-10-21	60.8000	63.990000	60.460000	63.8300	+5.157%	3,034,420	+1.018%
2025-10-20	60.2700	60.945000	59.600000	60.7000	+2.068%	514,530	+6.227%
2025-10-17	58.9600	60.400000	58.640000	59.4700	-0.134%	801,571	+8.424%
2025-10-16	58.9300	59.940000	58.830000	59.5500	+0.659%	996,390	+8.279%
2025-10-15	60.0100	60.440000	58.050000	59.1600	-2.215%	1,195,709	+8.993%
2025-10-14	58.2700	60.550000	57.330000	60.5000	+4.689%	1,914,193	+6.579%
2025-10-13	56.7800	57.905000	56.370000	57.7900	+3.123%	859,557	+11.576%
2025-10-10	57.7200	58.010000	56.040000	56.0400	-2.776%	658,173	+15.061%
2025-10-09	58.4800	58.900000	57.410000	57.6400	-1.149%	518,909	+11.867%
2025-10-08	57.7200	58.410000	57.560000	58.3100	+1.005%	495,370	+10.581%
2025-10-07	58.5000	58.625000	57.420000	57.7300	-1.619%	738,276	+11.692%
2025-10-06	59.3150	59.570000	58.590000	58.6800	+2.319%	1,087,305	+9.884%
2025-10-03	57.6200	58.040000	56.480000	57.3500	+1.004%	1,413,494	+12.432%
2025-10-02	60.3800	60.380000	56.710000	56.7800	-6.242%	1,898,820	+13.561%
2025-10-01	60.4600	60.760000	59.840000	60.5600	+0.182%	630,100	+6.473%
2025-09-30	60.1000	60.720000	59.550000	60.4500	+1.597%	866,871	+6.667%
2025-09-29	61.4400	61.910000	59.450000	59.5000	-1.831%	654,724	+8.370%
2025-09-26	59.9600	60.870000	59.710000	60.6100	+1.034%	837,207	+6.385%
2025-09-25	59.7300	60.020000	58.960000	59.9900	-0.547%	923,372	+7.485%
2025-09-24	61.0000	61.590000	60.130100	60.3200	-0.659%	788,109	+6.897%
2025-09-23	60.0800	60.910000	59.610000	60.7200	+0.747%	1,477,445	+6.192%
2025-09-22	58.6600	60.660000	58.585000	60.2700	+4.021%	2,403,628	+6.985%
2025-09-19	57.1700	58.230000	56.510000	57.9400	+1.082%	989,382	+11.288%
2025-09-18	57.2100	57.600000	56.840000	57.3200	+1.076%	545,142	+12.491%
2025-09-17	56.4200	57.120000	56.000000	56.7100	-0.718%	875,861	+13.701%
2025-09-16	57.3400	57.740000	56.920000	57.1200	+0.281%	978,740	+12.885%
2025-09-15	57.3000	57.610000	56.760000	56.9600	-0.628%	874,170	+13.202%
2025-09-12	58.5600	58.730000	57.310000	57.3200	-2.517%	840,170	+12.491%
2025-09-11	59.7000	60.140000	58.700000	58.8000	-0.993%	1,347,793	+9.660%
2025-09-10	60.2500	62.090000	59.250000	59.3900	-1.329%	2,136,793	+8.570%
2025-09-09	60.1400	60.450000	59.500000	60.1900	-0.199%	1,010,165	+7.127%
2025-09-08	61.2000	61.390000	59.630000	60.3100	-1.082%	1,819,208	+6.914%
2025-09-05	59.2500	61.070000	59.063117	60.9700	+3.497%	2,549,998	+5.757%
2025-09-04	57.1100	58.920000	56.790000	58.9100	+3.116%	1,695,574	+9.455%
2025-09-03	57.3900	57.970000	56.660000	57.1300	-0.540%	999,394	+12.865%
2025-09-02	55.7550	57.530000	55.380000	57.4400	+1.971%	1,526,255	+12.256%
2025-08-29	56.1700	56.370000	55.290000	56.3300	-0.213%	1,544,727	+14.468%
2025-08-28	55.7900	56.685000	55.755000	56.4500	+1.074%	1,156,504	+14.225%
2025-08-27	56.0100	56.220000	55.545000	55.8500	-0.711%	846,401	+15.452%
2025-08-26	55.8600	56.455000	55.685000	56.2500	+0.608%	1,475,919	+14.631%
2025-08-25	56.8000	57.390000	55.880000	55.9100	-1.792%	872,428	+15.328%
2025-08-22	56.8600	57.670000	56.590000	56.9300	+1.155%	1,332,819	+13.262%
2025-08-21	55.5100	56.770000	55.380000	56.2800	+1.114%	2,228,817	+14.570%
2025-08-20	55.9300	56.110000	54.435000	55.6600	-0.660%	2,055,119	+15.846%
2025-08-19	56.3300	56.830000	55.930000	56.0300	-3.163%	1,165,588	+15.081%
2025-08-18	57.2100	58.440000	56.735000	57.8600	+0.591%	1,568,456	+11.441%
2025-08-15	59.6600	59.750000	56.220000	57.5200	-3.781%	1,961,302	+12.100%
2025-08-14	58.1300	60.020000	57.950000	59.7800	+1.823%	1,829,746	+7.862%
2025-08-13	58.7900	59.070000	57.800000	58.7100	0.000%	1,676,359	+9.828%
2025-08-12	58.1800	59.410000	57.950000	58.7100	+1.627%	937,491	+9.828%
2025-08-11	57.5800	58.605000	57.310000	57.7700	-1.062%	1,108,071	+11.615%
2025-08-08	58.5300	58.530000	57.330000	58.3900	+0.759%	1,704,190	+10.430%
2025-08-07	57.0300	58.140000	56.650000	57.9500	+1.418%	1,314,296	+11.268%
2025-08-06	59.8300	60.419900	56.950000	57.1400	-0.052%	2,123,373	+12.846%
2025-08-05	60.0000	60.245000	56.140000	57.1700	-1.107%	3,496,312	+12.786%
2025-08-04	57.3150	58.265000	57.150000	57.8100	+1.707%	2,238,424	+11.538%
2025-08-01	57.5500	58.310000	56.170000	56.8400	-1.285%	2,850,287	+13.441%
2025-07-31	57.3200	59.020000	56.610000	57.5800	+5.016%	6,439,706	+11.983%
2025-07-30	49.4000	56.430000	47.710000	54.8300	+10.544%	9,410,027	+17.600%
2025-07-29	48.1400	50.430000	48.140000	49.6000	+4.663%	2,943,123	+30.000%
2025-07-28	47.5000	47.570000	46.540000	47.3900	-0.941%	1,394,396	+36.062%
2025-07-25	48.0100	48.510000	47.500000	47.8400	+0.483%	1,629,388	+34.783%
2025-07-24	49.2600	49.320000	47.590000	47.6100	-4.455%	2,052,708	+35.434%
2025-07-23	49.0200	50.350000	48.775000	49.8300	+2.362%	1,673,425	+29.400%
2025-07-22	49.7200	49.879900	48.430000	48.6800	-0.592%	1,571,412	+32.457%
2025-07-21	49.8400	50.410000	48.170000	48.9700	-0.669%	2,034,390	+31.672%
2025-07-18	50.7000	50.900000	48.285000	49.3000	-3.409%	3,374,184	+30.791%
2025-07-17	51.1000	51.680000	50.840000	51.0400	-0.235%	1,406,260	+26.332%
2025-07-16	53.3200	53.430000	50.916200	51.1600	-4.069%	2,598,218	+26.036%
2025-07-15	53.9000	54.600000	52.250000	53.3300	+0.813%	3,314,135	+20.908%
2025-07-14	53.5000	54.086900	52.530000	52.9000	-1.892%	3,458,718	+21.890%
2025-07-11	53.3300	54.322400	52.830000	53.9200	-1.137%	2,359,413	+19.585%
2025-07-10	52.1400	55.120000	51.600000	54.5400	-4.650%	6,331,883	+18.225%
2025-07-09	59.0000	61.065000	56.270800	57.2000	-4.075%	3,746,049	+12.727%
2025-07-08	60.1500	61.360000	59.340000	59.6300	-0.434%	1,080,864	+8.133%
2025-07-07	61.5700	61.650000	59.462200	59.8900	-1.852%	1,894,181	+7.664%
2025-07-03	60.4300	61.050000	60.100000	61.0200	+2.779%	914,233	+5.670%
2025-07-02	58.6300	59.420000	57.860000	59.3700	+0.338%	1,576,069	+8.607%
2025-07-01	59.0200	59.830000	57.880000	59.1700	+3.971%	1,794,941	+8.974%
2025-06-30	55.4000	57.119500	55.250000	56.9100	+3.567%	1,245,159	+13.302%
2025-06-27	53.3600	55.000000	52.955000	54.9500	+2.157%	830,957	+17.343%
2025-06-26	53.7600	54.400000	53.280000	53.7900	+1.682%	1,497,069	+19.874%
2025-06-25	52.8200	53.055100	52.220000	52.9000	-0.620%	1,339,856	+21.890%
2025-06-24	53.5000	53.910000	52.910000	53.2300	-0.094%	957,409	+21.135%
2025-06-23	51.6800	53.295000	51.070000	53.2800	+1.505%	1,249,374	+21.021%
2025-06-20	53.7400	53.920000	52.300100	52.4900	-1.242%	1,804,204	+22.842%
2025-06-18	52.5000	53.820000	52.400000	53.1500	+4.052%	2,067,322	+21.317%
2025-06-17	50.3100	51.220000	50.160000	51.0800	+0.078%	1,275,103	+26.233%
2025-06-16	50.0000	51.923400	49.430000	51.0400	+5.695%	2,079,564	+26.332%
2025-06-13	49.1200	49.670000	47.890000	48.2900	-3.013%	2,025,531	+33.527%
2025-06-12	47.5700	49.900000	47.480000	49.7900	+4.120%	1,424,336	+29.504%
2025-06-11	47.5200	47.955000	46.640000	47.8200	+0.907%	833,123	+34.839%
2025-06-10	48.3600	48.490000	47.285000	47.3900	-2.026%	930,578	+36.062%
2025-06-09	47.3100	48.819100	47.060000	48.3700	+3.999%	1,277,248	+33.306%
2025-06-06	47.7600	47.775000	46.260000	46.5100	-2.454%	1,025,822	+38.637%
2025-06-05	47.8400	48.320000	47.250000	47.6800	-0.334%	1,023,350	+35.235%
2025-06-04	47.0500	48.800000	47.050000	47.8400	+4.091%	1,348,893	+34.783%
2025-06-03	46.3900	46.850000	45.960000	45.9600	-0.239%	1,045,154	+40.296%
2025-06-02	46.5200	46.610000	45.900000	46.0700	+0.174%	1,009,038	+39.961%
2025-05-30	46.6000	46.625000	45.200000	45.9900	-1.898%	1,761,194	+40.204%
2025-05-29	47.3700	47.370000	46.370000	46.8800	0.000%	858,572	+37.543%
2025-05-28	48.1900	48.425000	46.710000	46.8800	-3.499%	1,031,017	+37.543%
2025-05-27	47.9100	48.630000	47.782900	48.5800	+2.295%	575,907	+32.730%
2025-05-23	46.5700	47.570000	46.140000	47.4900	+0.169%	730,079	+35.776%
2025-05-22	47.7300	47.855000	47.310000	47.4100	-0.795%	561,897	+36.005%
2025-05-21	48.5000	48.715000	47.550000	47.7900	-1.828%	634,159	+34.924%
2025-05-20	49.6100	49.640000	48.370000	48.6800	-2.601%	720,594	+32.457%
2025-05-19	48.6200	50.138000	48.620000	49.9800	+2.397%	768,058	+29.012%
2025-05-16	48.6900	49.320000	47.950000	48.8100	-1.174%	914,141	+32.104%
2025-05-15	49.6000	49.840000	49.010000	49.3900	-0.584%	724,133	+30.553%
2025-05-14	49.7400	50.450400	49.350000	49.6800	+0.567%	731,754	+29.791%
2025-05-13	48.5900	49.600000	48.555000	49.4000	+2.810%	1,751,376	+30.526%
2025-05-12	47.7000	48.860000	46.850000	48.0500	-0.332%	1,207,684	+34.194%
2025-05-09	49.3150	49.740000	47.670000	48.2100	-2.586%	1,725,417	+33.748%
2025-05-08	48.1600	50.010000	47.630000	49.4900	+5.365%	2,043,208	+30.289%
2025-05-07	46.3200	47.440000	46.215000	46.9700	+1.098%	1,240,691	+37.279%
2025-05-06	44.4200	46.710000	43.800000	46.4600	-0.236%	2,146,246	+38.786%
2025-05-05	46.9600	47.270000	46.160000	46.5700	-0.321%	1,536,477	+38.458%
2025-05-02	46.5400	47.250000	46.410000	46.7200	+2.031%	1,177,879	+38.014%
2025-05-01	45.9200	46.390000	45.390000	45.7900	-0.327%	613,198	+40.817%
2025-04-30	44.9700	46.046000	44.605000	45.9400	+0.768%	883,727	+40.357%
2025-04-29	45.1750	45.750000	44.900000	45.5900	+0.463%	745,131	+41.435%
2025-04-28	44.8000	45.920000	44.710000	45.3800	+1.317%	874,761	+42.089%
2025-04-25	44.6600	45.000000	44.260000	44.7900	+0.449%	587,683	+43.961%
2025-04-24	44.4400	44.999900	43.940000	44.5900	+0.768%	864,447	+44.606%
2025-04-23	44.3000	44.810000	44.100000	44.2500	+3.606%	656,804	+45.718%
2025-04-22	42.7500	43.130000	41.900000	42.7100	+1.497%	1,172,614	+50.972%
2025-04-21	43.5200	43.670000	41.910000	42.0800	-3.398%	1,155,568	+53.232%
2025-04-17	42.5900	43.890000	42.500000	43.5600	+2.350%	1,389,748	+48.026%
2025-04-16	43.5700	43.660000	42.390000	42.5600	-3.536%	1,200,622	+51.504%
2025-04-15	43.8100	44.720000	43.700000	44.1200	+2.390%	1,367,412	+46.147%
2025-04-14	42.9500	43.485100	42.490000	43.0900	+4.309%	1,357,702	+49.640%
2025-04-11	41.3900	42.000000	40.580000	41.3100	+0.658%	3,317,851	+56.088%
2025-04-10	42.1100	42.240000	40.705000	41.0400	-4.780%	3,206,227	+57.115%
2025-04-09	39.6900	43.700000	38.778000	43.1000	+6.630%	2,606,300	+49.606%
2025-04-08	41.8600	42.265000	40.100000	40.4200	-0.664%	2,611,926	+59.525%
2025-04-07	39.8600	42.300000	39.430000	40.6900	-2.422%	2,845,462	+58.466%
2025-04-04	43.0000	43.170000	41.120000	41.7000	-7.682%	4,170,312	+54.628%
2025-04-03	45.9600	48.500000	44.990000	45.1700	-1.440%	2,979,136	+42.750%
2025-04-02	45.9800	46.370000	45.621600	45.8300	-1.101%	1,462,965	+40.694%
2025-04-01	45.2200	46.560000	44.960000	46.3400	+0.303%	1,477,771	+39.145%
2025-03-31	45.3200	46.370000	44.450000	46.2000	-0.022%	1,183,846	+39.567%
2025-03-28	47.3000	47.570000	45.950000	46.2100	-2.675%	1,630,353	+39.537%
2025-03-27	48.3700	48.912100	47.465000	47.4800	-2.103%	1,928,824	+35.805%
2025-03-26	48.8900	48.960000	48.050000	48.5000	-0.798%	1,545,970	+32.948%
2025-03-25	49.4500	50.105000	48.800000	48.8900	-1.212%	2,008,967	+31.888%
2025-03-24	51.0800	51.255000	49.070000	49.4900	-5.984%	3,027,134	+30.289%
2025-03-21	51.5550	53.250000	51.260000	52.6400	+0.267%	2,662,110	+22.492%
2025-03-20	55.1700	55.830500	51.380000	52.5000	-6.915%	3,828,308	+22.819%
2025-03-19	55.3700	56.610000	55.370000	56.4000	+2.174%	2,869,888	+14.326%
2025-03-18	54.9700	55.320000	54.340000	55.2000	+1.062%	1,457,935	+16.812%
2025-03-17	52.7700	55.150000	52.550000	54.6200	+4.376%	2,193,713	+18.052%
2025-03-14	51.8100	53.400000	51.450000	52.3300	+2.608%	1,982,483	+23.218%
2025-03-13	50.5500	51.440000	50.130000	51.0000	+0.791%	1,574,326	+26.431%
2025-03-12	50.2500	51.060000	49.930200	50.6000	+0.020%	2,062,933	+27.431%
2025-03-11	50.3600	51.095000	49.940000	50.5900	-0.804%	1,822,787	+27.456%
2025-03-10	50.7400	51.730000	50.700000	51.0000	-0.039%	1,851,644	+26.431%
2025-03-07	51.1300	51.730000	50.460000	51.0200	-1.601%	2,479,779	+26.382%
2025-03-06	52.5000	53.190000	51.450100	51.8500	-1.948%	3,060,169	+24.359%
2025-03-05	49.9900	52.920000	49.990000	52.8800	+6.014%	3,298,545	+21.936%
2025-03-04	49.4600	50.430000	48.300000	49.8800	-0.140%	2,300,027	+29.270%
2025-03-03	48.4000	52.000000	48.310000	49.9500	+4.827%	4,237,889	+29.089%
2025-02-28	46.7400	47.700000	46.543200	47.6500	+0.316%	2,917,918	+35.320%
2025-02-27	43.5000	48.400000	43.470500	47.5000	+10.748%	6,594,605	+35.747%
2025-02-26	42.7500	43.330000	42.230000	42.8900	+1.731%	2,979,515	+50.338%
2025-02-25	43.2900	43.480000	41.950000	42.1600	+1.517%	2,205,496	+52.941%
2025-02-24	41.4300	41.680000	40.330000	41.5300	+0.703%	1,276,411	+55.261%
2025-02-21	42.8100	42.910000	40.990000	41.2400	-4.271%	1,469,650	+56.353%
2025-02-20	42.7400	43.248100	42.710000	43.0800	+0.772%	841,427	+49.675%
2025-02-19	42.4800	42.968200	42.270000	42.7500	+0.376%	965,400	+50.830%
2025-02-18	42.2500	42.735000	41.946800	42.5900	+0.900%	944,978	+51.397%
2025-02-14	42.3100	42.700000	42.080000	42.2100	+0.119%	1,358,945	+52.760%
2025-02-13	41.0600	42.160000	41.020000	42.1600	+1.762%	1,084,658	+52.941%
2025-02-12	41.1600	41.560000	41.020000	41.4300	-0.861%	881,039	+55.636%
2025-02-11	42.0000	42.150000	41.390000	41.7900	-0.666%	1,253,075	+54.295%
2025-02-10	43.0100	43.070000	42.040000	42.0700	-2.186%	802,407	+53.268%
2025-02-07	44.8300	45.090000	42.825000	43.0100	-3.673%	1,435,543	+49.919%
2025-02-06	44.8600	45.210000	44.130000	44.6500	-2.426%	1,919,734	+44.412%
2025-02-05	43.3100	46.100000	43.070000	45.7600	+14.831%	3,508,484	+40.909%
2025-02-04	40.5000	41.130000	39.720000	39.8500	-2.113%	1,128,082	+61.807%
2025-02-03	39.7500	40.940000	39.270000	40.7100	-0.635%	1,512,194	+58.389%
2025-01-31	41.2100	41.450000	40.825000	40.9700	+0.024%	838,158	+57.383%
2025-01-30	40.2800	41.135000	40.185000	40.9600	+1.562%	751,410	+57.422%
2025-01-29	40.4000	40.845000	40.110000	40.3300	-0.395%	994,668	+59.881%
2025-01-28	40.6400	40.800000	40.126700	40.4900	+0.471%	803,122	+59.249%
2025-01-27	40.5900	41.090000	39.840000	40.3000	-2.161%	1,934,797	+60.000%
2025-01-24	41.4000	41.640000	40.930000	41.1900	-0.747%	972,657	+56.543%
2025-01-23	41.7500	41.890000	41.330000	41.5000	+0.533%	1,156,900	+55.373%
2025-01-22	41.7300	41.900000	40.970000	41.2800	-0.578%	756,421	+56.202%
2025-01-21	40.3150	41.670000	40.315000	41.5200	+5.434%	1,802,495	+55.299%
2025-01-17	39.7300	39.950000	39.230100	39.3800	-0.881%	818,633	+63.738%
2025-01-16	39.0700	39.730000	38.950000	39.7300	+3.222%	2,186,806	+62.295%
2025-01-15	38.8600	38.910000	38.135000	38.4900	+1.906%	1,258,907	+67.524%
2025-01-14	37.2100	38.000000	36.790000	37.7700	+1.369%	566,252	+70.718%
2025-01-13	37.6100	37.930000	36.970000	37.2600	-1.062%	582,839	+73.054%
2025-01-10	37.4000	37.680000	36.904600	37.6600	+0.053%	655,341	+71.216%
2025-01-08	37.7500	38.120000	37.550000	37.6400	-0.817%	684,240	+71.307%
2025-01-07	38.1600	38.437000	37.670000	37.9500	+1.989%	902,164	+69.908%
2025-01-06	37.3200	37.449000	36.790000	37.2100	+0.269%	567,806	+73.287%
2025-01-03	37.4100	37.785000	36.962600	37.1100	-2.059%	600,496	+73.754%
2025-01-02	36.7100	37.920000	36.670000	37.8900	+3.299%	894,070	+70.177%
2024-12-31	36.4200	36.960000	36.280000	36.6800	+0.769%	627,511	+75.791%
2024-12-30	36.3500	36.620000	35.950000	36.4000	-0.137%	488,193	+77.143%
2024-12-27	36.3500	36.630000	36.040000	36.4500	+0.137%	401,511	+76.900%
2024-12-26	35.9900	36.560000	35.820000	36.4000	-0.492%	613,276	+77.143%
2024-12-24	36.2100	36.580000	36.150000	36.5800	+1.274%	169,120	+76.271%
2024-12-23	35.9900	36.208100	35.660000	36.1200	+0.055%	457,213	+78.516%
2024-12-20	36.2200	36.660000	35.990000	36.1000	-1.312%	738,811	+78.615%
2024-12-19	36.2200	36.640000	35.968000	36.5800	+4.425%	1,001,378	+76.271%
2024-12-18	36.6100	36.720000	34.880000	35.0300	-5.529%	1,374,167	+84.071%
2024-12-17	36.8500	37.650000	36.515000	37.0800	+1.840%	839,581	+73.894%
2024-12-16	36.4900	37.060000	36.220000	36.4100	-0.274%	793,000	+77.094%
2024-12-13	36.7400	37.100000	36.355000	36.5100	-0.653%	531,377	+76.609%
2024-12-12	37.9800	37.980000	36.615000	36.7500	-3.569%	942,880	+75.456%
2024-12-11	37.7700	38.520000	37.331400	38.1100	+2.584%	1,011,156	+69.194%
2024-12-10	37.5700	37.715000	36.850000	37.1500	+0.405%	528,521	+73.567%
2024-12-09	37.9600	38.449600	36.990000	37.0000	-2.220%	889,623	+74.270%
2024-12-06	37.2100	37.970000	37.010000	37.8400	+0.907%	1,025,961	+70.402%
2024-12-05	37.8200	38.000000	37.400000	37.5000	+1.051%	605,742	+71.947%
2024-12-04	36.6000	37.200000	36.450000	37.1100	+0.162%	1,016,820	+73.754%
2024-12-03	37.9400	37.940000	36.930400	37.0500	-2.500%	881,075	+74.035%
2024-12-02	38.5700	38.740000	37.930000	38.0000	-0.602%	891,959	+69.684%
2024-11-29	37.7500	38.515700	37.530000	38.2300	+0.079%	803,011	+68.663%
2024-11-27	39.9200	39.955000	38.170000	38.2000	-4.500%	1,429,202	+68.796%
2024-11-26	39.1800	40.340000	39.180000	40.0000	+2.801%	2,349,338	+61.200%
2024-11-25	39.1300	39.165000	38.140000	38.9100	-0.231%	1,066,280	+65.716%
2024-11-22	38.9000	39.175000	38.370000	39.0000	+0.464%	1,053,910	+65.333%
2024-11-21	37.7100	38.990000	37.630000	38.8200	+3.520%	1,010,833	+66.100%
2024-11-20	38.1900	38.190000	37.190000	37.5000	-0.504%	602,399	+71.947%
2024-11-19	36.9000	37.770000	36.330000	37.6900	-2.886%	2,096,426	+71.080%
2024-11-18	38.2300	38.840000	37.856500	38.8100	+2.347%	1,056,732	+66.143%
2024-11-15	38.0400	38.173600	37.610000	37.9200	-0.733%	506,656	+70.042%
2024-11-14	39.2600	39.300000	38.060000	38.2000	-2.501%	1,286,187	+68.796%
2024-11-13	39.0200	39.463800	38.710000	39.1800	+4.313%	1,684,689	+64.574%
2024-11-12	38.1500	38.320000	36.830000	37.5600	-3.271%	1,433,407	+71.672%
2024-11-11	38.0000	38.900000	37.632600	38.8300	+3.740%	1,981,030	+66.057%
2024-11-08	35.7400	38.470000	35.680000	37.4300	+6.396%	3,906,150	+72.268%
2024-11-07	35.3100	35.620000	35.010000	35.1800	-1.069%	976,781	+83.286%
2024-11-06	34.4500	35.680000	34.200000	35.5600	+3.916%	1,084,199	+81.327%
2024-11-05	33.4150	34.280000	33.415000	34.2200	+1.063%	908,916	+88.428%
2024-11-04	34.0200	34.360000	33.840000	33.8600	+1.957%	1,000,287	+90.431%
2024-11-01	33.4700	33.510000	33.060000	33.2100	-0.925%	1,189,842	+94.158%
2024-10-31	34.3000	34.670000	33.470000	33.5200	-1.960%	707,322	+92.363%
2024-10-30	34.5000	35.020000	34.030000	34.1900	-1.498%	1,049,857	+88.593%
2024-10-29	34.8200	35.190000	34.485000	34.7100	+0.931%	865,064	+85.768%
2024-10-28	35.1700	35.360000	34.370000	34.3900	-1.348%	774,263	+87.496%
2024-10-25	34.9800	35.590000	34.770000	34.8600	-0.172%	1,009,385	+84.968%
2024-10-24	34.3700	35.210000	34.370000	34.9200	+0.374%	960,442	+84.651%
2024-10-23	34.5800	35.160000	34.580000	34.7900	-0.685%	762,410	+85.341%
2024-10-22	35.0000	35.190000	34.150300	35.0300	-0.821%	1,220,553	+84.071%
2024-10-21	34.0100	35.340000	33.990000	35.3200	+4.312%	1,839,047	+82.559%
2024-10-18	34.3950	34.480000	33.750000	33.8600	-1.283%	892,539	+90.431%
2024-10-17	34.1600	34.370000	33.990000	34.3000	-0.637%	976,354	+87.988%
2024-10-16	32.9400	34.550000	32.885000	34.5200	+6.314%	1,769,410	+86.790%
2024-10-15	33.5300	33.550000	32.260000	32.4700	-2.051%	1,394,215	+98.583%
2024-10-14	32.3400	33.416023	32.322000	33.1500	+2.000%	1,096,860	+94.510%
2024-10-11	33.1800	33.420000	32.460000	32.5000	-3.245%	1,370,138	+98.400%
2024-10-10	32.8200	33.720000	32.820000	33.5900	+1.236%	1,027,799	+91.962%
2024-10-09	33.1000	33.460000	32.890000	33.1800	-1.221%	1,067,702	+94.334%
2024-10-08	33.4700	34.055000	33.390000	33.5900	-0.592%	1,299,273	+91.962%
2024-10-07	33.7300	34.250000	33.530000	33.7900	-0.413%	1,120,783	+90.826%
2024-10-04	33.8200	34.185000	33.360000	33.9300	+1.892%	1,107,522	+90.038%
2024-10-03	33.6600	33.990000	33.090000	33.3000	-2.660%	1,587,563	+93.634%
2024-10-02	34.9500	34.950000	34.200000	34.2100	-1.836%	1,478,404	+88.483%
2024-10-01	35.0600	35.430000	34.720000	34.8500	-1.470%	1,265,672	+85.022%
2024-09-30	35.4000	35.640000	34.730000	35.3700	-0.980%	825,007	+82.301%
2024-09-27	36.4900	36.870000	35.690000	35.7200	-3.276%	975,180	+80.515%
2024-09-26	37.0000	37.300000	36.540000	36.9300	+1.095%	947,193	+74.601%
2024-09-25	36.8000	36.930000	36.375000	36.5300	-0.246%	1,633,806	+76.512%
2024-09-24	36.2300	36.856300	36.095000	36.6200	+2.779%	1,226,451	+76.079%
2024-09-23	34.9300	35.810000	34.630000	35.6300	+1.510%	909,490	+80.971%
2024-09-20	34.8900	35.350000	34.360000	35.1000	+0.862%	1,804,864	+83.704%
2024-09-19	34.8900	35.130000	34.590000	34.8000	0.000%	1,435,118	+85.287%
2024-09-18	35.1600	35.520000	34.660000	34.8000	-0.939%	1,273,515	+85.287%
2024-09-17	35.6100	35.620000	34.980000	35.1300	-0.847%	1,591,638	+83.547%
2024-09-16	36.3100	36.540000	35.410000	35.4300	-4.114%	2,917,298	+81.993%
2024-09-13	36.4800	37.256600	36.470000	36.9500	+2.468%	1,847,593	+74.506%
2024-09-12	34.4300	36.230000	34.390000	36.0600	+3.621%	1,678,646	+78.813%
2024-09-11	34.1300	34.930000	33.820000	34.8000	+1.844%	1,177,627	+85.287%
2024-09-10	34.4500	34.509900	33.550000	34.1700	-0.582%	853,659	+88.704%
2024-09-09	34.2400	34.409900	33.760000	34.3700	+1.716%	1,457,356	+87.605%
2024-09-06	35.8500	36.020000	33.250000	33.7900	-5.667%	3,463,909	+90.826%
2024-09-05	34.9600	35.830000	34.910000	35.8200	+2.961%	2,040,596	+80.011%
2024-09-04	34.4400	35.320000	34.180000	34.7900	+6.035%	2,463,685	+85.341%
2024-09-03	32.8600	33.075000	31.760000	32.8100	-1.264%	2,471,667	+96.525%
2024-08-30	32.7100	33.590000	32.710000	33.2300	+0.758%	1,421,045	+94.042%
2024-08-29	32.8500	33.280000	32.730000	32.9800	-1.257%	1,127,735	+95.512%
2024-08-28	33.6300	33.950000	33.190000	33.4000	+0.602%	1,505,264	+93.054%
2024-08-27	33.4800	33.840000	33.080000	33.2000	-1.454%	562,415	+94.217%
2024-08-26	33.5100	33.920000	33.310000	33.6900	+0.030%	870,002	+91.392%
2024-08-23	33.3200	33.930000	33.120000	33.6800	+2.153%	1,265,343	+91.449%
2024-08-22	32.8600	33.120000	32.710000	32.9700	+0.426%	773,976	+95.572%
2024-08-21	32.8500	34.000000	32.430000	32.8300	+0.860%	728,148	+96.406%
2024-08-20	32.5500	32.730000	32.120000	32.5500	0.000%	916,145	+98.095%
2024-08-19	32.3500	32.670000	31.980000	32.5500	+0.154%	1,117,657	+98.095%
2024-08-16	32.7900	32.820000	32.205000	32.5000	-0.429%	1,148,058	+98.400%
2024-08-15	32.4100	32.890000	32.160000	32.6400	+1.524%	1,343,892	+97.549%
2024-08-14	32.4300	32.640000	32.090000	32.1500	-0.093%	842,669	+100.560%
2024-08-13	32.3000	33.175000	32.100000	32.1800	+2.094%	1,493,456	+100.373%
2024-08-12	32.0400	32.369900	30.960000	31.5200	+0.961%	2,097,810	+104.569%
2024-08-09	31.0400	31.359800	29.910000	31.2200	+4.345%	1,945,656	+106.534%
2024-08-08	28.0150	30.290000	27.700000	29.9200	+10.487%	2,804,640	+115.508%
2024-08-07	27.4700	27.620000	26.900000	27.0800	-0.624%	1,681,718	+138.109%
2024-08-06	27.3300	27.575000	26.870000	27.2500	+0.554%	1,974,840	+136.624%
2024-08-05	26.0900	27.550000	26.040000	27.1000	-1.740%	2,042,639	+137.934%
2024-08-02	29.3700	29.450000	27.090000	27.5800	-6.190%	3,157,195	+133.793%
2024-08-01	31.0900	31.230000	29.090000	29.4000	-5.344%	1,537,951	+119.320%
2024-07-31	30.5000	31.400000	30.480000	31.0600	+1.936%	1,835,498	+107.598%
2024-07-30	29.3900	30.819600	29.370000	30.4700	+4.888%	2,879,663	+111.618%
2024-07-29	29.3100	29.379900	28.720000	29.0500	-0.853%	1,207,335	+121.962%
2024-07-26	29.1200	29.460000	28.930000	29.3000	+1.842%	1,268,943	+120.068%
2024-07-25	28.7300	29.110000	28.400000	28.7700	-0.553%	764,609	+124.122%
2024-07-24	29.4700	29.665000	28.875000	28.9300	-3.502%	1,784,281	+122.883%
2024-07-23	27.9300	29.990000	27.930000	29.9800	+8.153%	2,252,240	+115.077%
2024-07-22	29.8100	29.860000	27.490000	27.7200	-6.824%	2,604,024	+132.612%
2024-07-19	30.0400	31.270000	29.750000	29.7500	+1.571%	3,481,835	+116.739%
2024-07-18	29.3200	29.500000	29.070000	29.2900	-0.068%	1,065,073	+120.143%
2024-07-17	29.6000	30.310000	29.290000	29.3100	-2.300%	1,613,095	+119.993%
2024-07-16	30.2100	30.540000	29.580000	30.0000	+0.301%	978,059	+114.933%
2024-07-15	29.4200	30.140000	29.110000	29.9100	+1.700%	1,079,899	+115.580%
2024-07-12	29.5700	30.290000	29.400000	29.4100	-0.976%	1,366,176	+119.245%
2024-07-11	29.4300	29.860000	29.250000	29.7000	+1.020%	1,521,431	+117.104%
2024-07-10	29.1800	29.780000	29.060000	29.4000	+2.368%	3,042,888	+119.320%
2024-07-09	27.1700	28.875000	27.140000	28.7200	+7.405%	3,681,712	+124.513%
2024-07-08	26.3200	26.796000	26.200000	26.7400	+2.178%	978,954	+141.137%
2024-07-05	27.1300	27.195000	26.160000	26.1700	-2.786%	1,110,400	+146.389%
2024-07-03	26.4300	27.080000	26.400000	26.9200	+3.938%	723,608	+139.525%
2024-07-02	25.6500	25.900000	25.240000	25.9000	-0.538%	1,468,455	+148.958%
2024-07-01	25.9300	26.310000	25.740000	26.0400	+0.930%	1,572,847	+147.619%
2024-06-28	27.3400	27.365000	25.290000	25.8000	-6.758%	3,429,709	+149.922%
2024-06-27	27.5300	27.965000	27.470000	27.6700	+0.985%	819,104	+133.032%
2024-06-26	27.3200	27.645000	27.090100	27.4000	-0.436%	1,112,346	+135.328%
2024-06-25	28.0600	28.130000	27.520000	27.5200	-1.043%	894,310	+134.302%
2024-06-24	28.3600	28.490000	27.760000	27.8100	+0.651%	849,772	+131.859%
2024-06-21	26.8800	27.780000	26.800000	27.6300	+3.638%	1,981,570	+133.370%
2024-06-20	27.3900	27.770000	26.550000	26.6600	-1.732%	1,942,001	+141.860%
2024-06-18	27.3700	27.550000	26.840000	27.1300	-2.234%	1,871,907	+137.670%
2024-06-17	27.5300	28.020000	27.060000	27.7500	+0.072%	1,575,306	+132.360%
2024-06-14	28.9500	29.140000	27.690000	27.7300	-5.744%	2,880,738	+132.528%
2024-06-13	29.7600	29.859100	28.910000	29.4200	-0.575%	1,049,066	+119.171%
2024-06-12	28.8600	29.600000	28.723500	29.5900	+2.423%	1,692,009	+117.911%
2024-06-11	29.1900	29.950000	28.840000	28.8900	-0.892%	2,333,169	+123.191%
2024-06-10	28.5000	29.390000	28.400000	29.1500	+1.040%	2,063,192	+121.201%
2024-06-07	27.6700	29.440000	27.606000	28.8500	+2.560%	3,297,791	+123.501%
2024-06-06	28.1100	28.450000	27.560000	28.1300	+1.369%	1,250,505	+129.221%
2024-06-05	28.6600	28.820000	27.520700	27.7500	-3.006%	1,406,026	+132.360%
2024-06-04	27.9500	29.190000	27.918000	28.6100	+1.996%	2,665,139	+125.376%
2024-06-03	28.1900	28.400000	27.920000	28.0500	+0.936%	1,098,286	+129.875%
2024-05-31	28.0800	28.080000	27.080000	27.7900	-1.103%	1,288,768	+132.026%
2024-05-30	28.4000	28.410000	27.920000	28.1000	-0.071%	748,111	+129.466%
2024-05-29	28.5900	28.820000	28.020000	28.1200	-2.191%	1,037,669	+129.303%
2024-05-28	29.8000	29.870000	28.730000	28.7500	-1.271%	880,831	+124.278%
2024-05-24	29.2900	29.561700	29.000000	29.1200	-0.817%	1,082,839	+121.429%
2024-05-23	29.8700	29.930000	29.200000	29.3600	-2.101%	1,214,385	+119.619%
2024-05-22	29.9900	30.350000	29.740000	29.9900	-2.756%	1,241,521	+115.005%
2024-05-21	30.5900	30.990000	30.450000	30.8400	+1.082%	984,695	+109.079%
2024-05-20	30.4500	30.830000	29.990000	30.5100	-1.358%	1,687,119	+111.341%
2024-05-17	30.3000	31.120000	30.200000	30.9300	+3.134%	1,932,297	+108.471%
2024-05-16	30.7600	30.870000	29.945000	29.9900	-1.186%	2,483,439	+115.005%
2024-05-15	28.9400	30.405000	28.770000	30.3500	+5.199%	3,442,341	+112.455%
2024-05-14	26.7800	28.855000	26.665000	28.8500	+9.115%	5,483,980	+123.501%
2024-05-13	26.4700	26.650000	26.280000	26.4400	+2.006%	1,166,282	+143.873%

document.getElementById("jlSdq7").onerror = function(){this.style.display='none';}; .dark-mode .gBVhQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBVhQx{ color: #333333; background-color: white; border: 2px solid #333333; }ERJEmbraer S.A.stock NYSE

ERJ
Embraer S.A.
stock NYSE