NYSE - Delayed Quote
USD
Embraer S.A. (EMBJ)
73.40
-2.51
(-3.31%)
At close: October 30 at 4:00:03 PM EDT
73.40
0.00
(0.00%)
After hours: October 30 at 4:15:00 PM EDT
Trade EMBJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.92
74.78
72.49
73.40
73.40
1,320,300
Oct 29, 2026
73.45
76.11
72.92
75.91
75.91
1,589,600
Oct 28, 2026
73.03
73.37
71.56
72.11
72.11
991,300
Oct 27, 2026
72.28
73.21
71.35
72.73
72.73
1,251,500
Oct 26, 2026
68.84
71.43
66.26
71.07
71.07
2,806,200
Oct 23, 2026
68.63
71.18
68.16
70.84
70.84
1,657,100
Oct 22, 2026
72.15
72.42
68.93
69.21
69.21
1,759,400
Oct 21, 2026
72.71
73.44
72.19
72.90
72.90
989,500
Oct 20, 2026
72.96
74.38
71.90
72.37
72.37
1,941,400
Oct 19, 2026
72.84
73.97
72.79
73.25
73.25
931,100
Oct 16, 2026
73.19
73.25
71.47
72.34
72.34
790,400
Oct 15, 2026
70.31
73.15
69.64
72.10
72.10
1,872,600
Oct 14, 2026
72.10
72.65
71.17
71.49
71.49
1,394,200
Oct 13, 2026
71.44
72.65
71.31
71.86
71.86
2,385,000
Oct 12, 2026
71.21
72.21
71.20
71.98
71.98
509,400
Oct 9, 2026
71.67
71.78
70.62
71.16
71.16
3,402,300
Oct 8, 2026
71.00
72.26
70.23
71.00
71.00
2,514,500
Oct 7, 2026
74.24
74.29
71.25
71.81
71.81
1,848,000
Oct 6, 2026
75.07
76.15
74.42
75.20
75.20
1,280,700
Oct 5, 2026
77.19
78.90
74.64
75.27
75.27
1,593,400
Oct 2, 2026
75.48
75.54
72.81
75.21
75.21
1,237,700
Oct 1, 2026
74.89
75.92
73.13
74.09
74.09
1,287,600
Sep 30, 2026
77.73
78.27
75.21
75.32
75.32
1,174,400
Sep 29, 2026
76.99
77.69
76.53
76.87
76.87
1,338,100
Sep 28, 2026
77.38
78.15
75.91
76.53
76.53
1,338,600
Sep 25, 2026
75.83
78.70
75.29
78.63
78.63
1,465,100
Sep 24, 2026
74.78
76.71
74.10
76.40
76.40
1,386,100
Sep 23, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
76.50
77.35
75.35
75.43
75.43
1,688,000
Sep 22, 2026
76.86
77.44
75.22
76.93
76.76
1,621,900
Sep 21, 2026
75.75
77.37
74.55
77.02
76.85
995,600
Sep 18, 2026
74.21
75.41
73.66
75.07
74.91
706,400
Sep 17, 2026
75.17
75.41
73.81
74.55
74.39
875,000
Sep 16, 2026
74.93
75.68
73.21
74.01
73.85
1,796,700
Sep 15, 2026
75.06
75.65
72.81
74.08
73.92
1,428,800
Sep 14, 2026
73.43
75.19
72.37
75.00
74.84
1,350,800
Sep 11, 2026
76.10
76.51
75.01
75.49
75.33
757,200
Sep 10, 2026
74.01
76.16
73.49
74.75
74.59
1,524,600
Sep 9, 2026
73.99
75.66
73.99
74.33
74.17
940,300
Sep 8, 2026
75.21
75.75
73.78
73.91
73.75
870,800
Sep 4, 2026
73.42
74.59
73.30
73.81
73.65
831,700
Sep 3, 2026
73.11
73.61
72.05
73.61
73.45
798,900
Sep 2, 2026
72.14
73.62
71.96
72.21
72.06
1,044,000
Sep 1, 2026
71.51
73.12
71.29
71.71
71.56
1,376,900
Aug 31, 2026
73.44
73.62
71.47
71.56
71.41
1,388,000
Aug 28, 2026
75.23
75.52
72.45
72.54
72.38
1,773,600
Aug 27, 2026
75.31
75.82
74.59
75.44
75.28
642,100
Aug 26, 2026
75.78
76.18
75.05
75.27
75.11
1,280,400
Aug 25, 2026
76.87
76.87
74.44
74.63
74.47
1,477,000
Aug 24, 2026
74.98
76.44
74.81
76.26
76.10
1,094,000
Aug 21, 2026
76.23
77.19
75.00
75.95
75.79
871,800
Aug 20, 2026
77.52
77.74
74.80
75.08
74.92
1,309,000
Aug 19, 2026
78.97
79.53
77.50
77.75
77.58
1,449,500
Aug 18, 2026
76.89
77.91
76.60
77.08
76.91
1,303,300
Aug 17, 2026
76.50
77.44
75.75
77.15
76.98
1,239,300
Aug 14, 2026
76.29
76.40
74.65
75.38
75.22
1,449,400
Aug 13, 2026
74.31
74.57
73.74
74.22
74.06
1,106,400
Aug 12, 2026
72.30
74.90
71.34
73.96
73.80
2,199,600
Aug 11, 2026
74.62
75.46
71.12
71.39
71.24
1,962,000
Aug 10, 2026
78.85
79.76
73.34
73.80
73.64
2,327,900
Aug 7, 2026
73.02
73.24
72.11
73.01
72.85
1,234,800
Aug 6, 2026
72.67
73.12
71.47
71.93
71.78
739,600
Aug 5, 2026
71.75
73.25
71.73
72.78
72.62
1,250,800
Aug 4, 2026
71.82
72.11
70.04
70.52
70.37
1,116,500
Aug 3, 2026
70.00
71.44
69.89
70.94
70.79
1,255,600
Jul 31, 2026
68.32
68.83
66.73
68.33
68.18
1,516,800
Jul 30, 2026
67.99
68.14
67.03
68.11
67.96
1,383,600
Jul 29, 2026
68.47
68.88
66.61
67.66
67.51
1,203,200
Jul 28, 2026
68.03
69.35
67.29
69.09
68.94
1,210,600
Jul 27, 2026
67.15
68.46
66.52
67.99
67.84
1,683,400
Jul 24, 2026
65.73
66.01
64.61
64.93
64.79
1,031,900
Jul 23, 2026
65.58
66.31
64.91
65.47
65.33
1,368,100
Jul 22, 2026
65.93
67.05
65.38
66.05
65.91
583,800
Jul 21, 2026
66.27
66.37
64.48
65.47
65.33
935,600
Jul 20, 2026
64.93
66.02
64.50
65.93
65.79
694,600
Jul 17, 2026
63.42
64.91
62.73
64.09
63.95
650,000
Jul 16, 2026
63.99
65.45
63.61
64.37
64.23
909,300
Jul 15, 2026
64.91
65.23
63.66
64.90
64.76
928,100
Jul 14, 2026
65.15
65.66
64.78
64.91
64.77
601,800
Jul 13, 2026
65.16
65.21
64.10
64.48
64.34
732,400
Jul 10, 2026
66.70
66.88
65.62
66.01
65.87
726,900
Jul 9, 2026
64.01
65.94
64.00
65.54
65.40
947,900
Jul 8, 2026
64.54
64.65
62.84
63.42
63.28
984,400
Jul 7, 2026
66.58
66.89
64.76
65.97
65.83
828,700
Jul 6, 2026
65.50
67.56
65.19
67.24
67.10
989,600
Jul 2, 2026
0.218
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
63.51
64.74
63.19
64.11
63.97
545,700
Jul 1, 2026
63.80
64.17
63.04
63.05
62.70
579,800
Jun 30, 2026
61.27
64.04
61.15
63.80
63.44
1,442,100
Jun 29, 2026
63.11
63.11
61.40
62.15
61.80
689,300
Jun 26, 2026
62.13
63.84
61.87
63.75
63.39
2,158,700
Jun 25, 2026
62.45
64.16
62.43
62.80
62.45
932,100
Jun 24, 2026
61.58
62.24
60.96
61.67
61.32
934,500
Jun 23, 2026
59.72
61.09
59.62
61.08
60.74
856,200
Jun 22, 2026
60.84
61.50
60.33
60.96
60.62
748,600
Jun 18, 2026
62.57
62.93
60.59
60.70
60.36
1,196,700
Jun 17, 2026
60.86
63.37
60.86
61.31
60.97
2,075,700
Jun 16, 2026
61.72
61.85
59.72
59.92
59.58
1,048,300
Jun 15, 2026
61.58
62.49
61.10
61.50
61.16
3,072,400
Jun 12, 2026
56.45
58.05
56.40
57.80
57.48
1,265,100
Jun 11, 2026
53.94
56.44
53.56
56.10
55.79
1,250,000
Jun 10, 2026
55.76
56.12
53.63
53.82
53.52
1,173,400
Jun 9, 2026
57.13
57.84
54.93
56.30
55.99
1,266,000
Jun 8, 2026
57.33
57.81
56.44
56.54
56.22
923,100
Jun 5, 2026
56.35
58.03
56.18
56.68
56.36
1,478,400
Jun 4, 2026
55.80
56.68
55.53
56.51
56.19
987,900
Jun 3, 2026
56.07
56.12
54.71
55.20
54.89
2,380,300
Jun 2, 2026
56.62
58.36
56.44
57.27
56.95
1,189,700
Jun 1, 2026
57.02
57.72
56.65
56.96
56.64
1,425,600
May 29, 2026
57.76
58.63
56.61
57.75
57.43
1,717,200
May 28, 2026
58.36
59.02
57.57
58.40
58.07
1,044,100
May 27, 2026
58.59
59.07
57.44
58.07
57.75
1,334,800
May 26, 2026
57.40
58.60
56.96
57.90
57.58
1,336,400
May 22, 2026
56.61
58.45
56.22
57.58
57.26
1,459,000
May 21, 2026
55.56
57.19
55.24
56.52
56.20
1,675,200
May 20, 2026
55.28
56.65
54.61
56.48
56.16
2,629,300
May 19, 2026
55.49
55.61
53.91
54.32
54.02
2,704,100
May 18, 2026
56.52
57.35
55.47
56.39
56.07
2,576,300
May 15, 2026
0.009
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
57.34
57.69
55.74
55.76
55.45
2,393,100
May 14, 2026
59.00
59.13
57.56
58.72
58.38
1,164,600
May 13, 2026
58.53
59.94
57.50
58.26
57.93
1,952,300
May 12, 2026
59.25
60.36
58.81
59.96
59.62
2,621,400
May 11, 2026
61.13
61.85
60.20
60.36
60.01
2,412,800
May 8, 2026
64.57
64.57
59.43
60.11
59.76
5,626,500
May 7, 2026
68.15
68.82
67.53
67.75
67.36
1,364,500
May 6, 2026
66.21
68.66
65.91
68.42
68.03
1,862,100
May 5, 2026
64.76
65.46
63.62
63.93
63.56
1,188,200
May 4, 2026
62.41
65.58
62.16
63.62
63.25
1,272,800
May 1, 2026
62.56
63.31
61.51
62.61
62.25
980,200
Apr 30, 2026
61.86
62.75
61.48
62.70
62.34
1,428,500
Apr 29, 2026
62.81
62.89
60.50
60.79
60.44
1,450,600
Apr 28, 2026
62.18
63.37
61.72
63.14
62.78
1,280,600
Apr 27, 2026
62.80
63.44
62.50
63.08
62.72
1,366,100
Apr 24, 2026
63.21
63.22
62.24
62.62
62.26
1,256,900
Apr 23, 2026
64.40
64.65
62.80
63.06
62.70
1,521,600
Apr 22, 2026
66.60
66.66
64.00
64.38
64.01
968,000
Apr 21, 2026
67.64
68.24
65.53
65.80
65.42
615,800
Apr 20, 2026
67.58
68.44
67.12
67.98
67.59
1,190,500
Apr 17, 2026
68.69
70.28
67.80
67.96
67.57
1,312,200
Apr 16, 2026
68.14
68.41
64.81
66.22
65.84
1,362,900
Apr 15, 2026
70.09
70.70
68.15
68.16
67.77
1,755,500
Apr 14, 2026
70.89
71.68
69.40
69.46
69.06
2,585,800
Apr 13, 2026
68.08
70.09
68.00
69.70
69.30
1,113,900
Apr 10, 2026
68.01
69.13
67.44
68.82
68.42
1,320,100
Apr 9, 2026
66.85
68.27
66.36
67.56
67.17
1,033,500
Apr 8, 2026
67.79
68.17
65.44
66.76
66.38
1,867,500
Apr 7, 2026
63.25
63.33
61.83
62.93
62.57
1,061,600
Apr 6, 2026
62.16
64.00
62.12
63.54
63.17
1,258,500
Apr 2, 2026
60.10
62.80
59.88
62.76
62.40
1,631,000
Apr 1, 2026
60.83
63.64
60.79
62.39
62.03
2,667,800
Mar 31, 2026
57.13
59.40
56.20
59.34
59.00
1,650,800
Mar 30, 2026
56.00
56.51
54.80
55.59
55.27
2,587,700
Mar 27, 2026
56.50
57.63
55.84
55.98
55.66
1,432,800
Mar 26, 2026
57.63
58.02
56.51
57.12
56.79
1,546,100
Mar 25, 2026
59.46
60.28
58.67
58.90
58.56
1,875,100
Mar 24, 2026
57.50
58.51
56.37
57.83
57.50
2,016,700
Mar 23, 2026
57.06
59.67
56.07
58.71
58.37
2,463,100
Mar 20, 2026
57.89
57.97
54.28
54.60
54.29
2,192,600
Mar 19, 2026
56.86
58.48
56.02
58.06
57.73
1,850,300
Mar 18, 2026
58.42
59.61
58.31
58.91
58.57
1,944,500
Mar 17, 2026
59.99
60.57
57.97
58.56
58.22
1,519,100
Mar 16, 2026
57.16
59.82
57.16
59.00
58.66
1,873,900
Mar 13, 2026
57.04
57.80
55.27
55.83
55.51
2,220,900
Mar 12, 2026
63.64
63.76
56.61
56.68
56.35
4,284,300
Mar 11, 2026
64.94
66.30
64.45
65.09
64.72
1,438,100
Mar 10, 2026
64.44
67.66
64.02
65.80
65.42
2,164,000
Mar 9, 2026
60.67
64.51
59.73
64.43
64.06
2,135,700
Mar 6, 2026
63.52
64.43
60.97
61.69
61.34
2,414,300
Mar 5, 2026
69.21
69.65
65.79
66.47
66.09
1,551,200
Mar 4, 2026
70.41
71.08
69.86
70.71
70.30
898,200
Mar 3, 2026
69.00
70.23
67.39
69.08
68.68
1,052,100
Mar 2, 2026
70.82
72.57
70.49
71.88
71.47
828,000
Feb 27, 2026
71.91
72.63
71.43
72.22
71.80
590,700
Feb 26, 2026
71.55
73.34
70.73
73.28
72.86
954,400
Feb 25, 2026
73.28
73.47
71.12
71.73
71.32
671,700
Feb 24, 2026
73.41
73.42
72.34
72.98
72.56
1,041,500
Feb 23, 2026
73.76
74.48
72.22
72.50
72.08
1,120,100
Feb 20, 2026
72.11
74.85
71.58
74.26
73.83
915,600
Feb 19, 2026
71.62
72.75
71.18
72.40
71.98
579,000
Feb 18, 2026
72.34
73.54
71.61
72.05
71.64
1,046,200
Feb 17, 2026
70.99
72.05
69.65
71.51
71.10
443,900
Feb 13, 2026
71.95
72.22
70.67
71.04
70.63
806,500
Feb 12, 2026
72.63
73.21
71.29
71.45
71.04
861,400
Feb 11, 2026
72.94
73.17
71.29
72.44
72.02
651,900
Feb 10, 2026
72.41
72.72
71.61
72.27
71.85
649,000
Feb 9, 2026
71.45
72.77
71.26
72.49
72.07
729,600
Feb 6, 2026
70.09
71.01
68.89
70.99
70.58
1,137,700
Feb 5, 2026
69.78
70.62
68.16
69.62
69.22
1,002,200
Feb 4, 2026
72.79
72.93
68.71
69.92
69.52
1,358,300
Feb 3, 2026
75.00
75.00
72.33
73.27
72.85
1,346,500
Feb 2, 2026
73.41
74.04
73.06
73.83
73.41
620,600
Jan 30, 2026
74.00
74.64
73.13
73.46
73.04
847,400
Jan 29, 2026
76.72
77.05
74.30
74.78
74.35
1,041,900
Jan 28, 2026
79.73
79.85
75.20
76.48
76.04
1,764,300
Jan 27, 2026
79.65
80.75
79.03
79.89
79.43
1,336,500
Jan 26, 2026
78.77
79.64
76.88
77.31
76.87
1,129,000
Jan 23, 2026
78.13
79.25
77.14
78.80
78.35
1,038,700
Jan 22, 2026
76.76
78.37
76.23
77.60
77.15
1,593,400
Jan 21, 2026
73.76
75.08
73.28
75.07
74.64
557,100
Jan 20, 2026
73.58
74.22
73.06
73.39
72.97
568,100
Jan 16, 2026
73.41
73.98
72.59
73.63
73.21
856,100
Jan 15, 2026
72.50
73.93
71.33
73.93
73.51
1,415,700
Jan 14, 2026
72.14
72.47
70.98
71.59
71.18
941,800
Jan 13, 2026
72.47
72.64
71.57
72.51
72.09
724,200
Jan 12, 2026
71.50
73.12
71.40
72.72
72.30
647,300
Jan 9, 2026
70.79
71.79
70.50
71.45
71.04
660,100
Jan 8, 2026
72.06
72.31
69.65
70.67
70.26
1,126,300
Jan 7, 2026
69.78
70.86
69.48
69.84
69.44
923,400
Jan 6, 2026
69.09
69.39
68.19
69.38
68.98
636,100
Jan 5, 2026
66.00
68.95
65.81
68.35
67.96
1,591,600
Jan 2, 2026
65.01
65.54
64.43
65.43
65.05
524,900
Dec 31, 2025
64.41
64.74
63.87
64.37
64.00
325,200
Dec 30, 2025
64.86
65.29
64.63
64.81
64.44
324,600
Dec 29, 2025
64.30
64.55
63.95
64.28
63.91
471,700
Dec 26, 2025
64.20
64.60
64.01
64.37
64.00
466,800
Dec 24, 2025
64.64
64.78
63.84
64.60
64.23
267,500
Dec 23, 2025
64.55
65.61
64.44
64.84
64.47
884,600
Dec 22, 2025
63.49
64.60
63.41
64.50
64.13
678,100
Dec 19, 2025
64.04
64.89
63.17
63.56
63.19
958,800
Dec 18, 2025
62.88
64.37
62.40
63.33
62.97
595,900
Dec 17, 2025
64.11
64.69
62.22
62.42
62.06
819,000
Dec 16, 2025
64.28
65.44
64.15
64.99
64.62
653,400
Dec 15, 2025
64.98
65.64
64.41
64.54
64.17
506,300
Dec 12, 2025
65.62
66.05
64.02
64.04
63.67
776,500
Dec 11, 2025
64.27
65.05
63.51
64.52
64.15
702,600
Dec 10, 2025
64.83
66.00
64.83
65.21
64.84
1,135,400
Dec 9, 2025
63.57
66.04
63.54
65.68
65.30
1,604,300
Dec 8, 2025
63.62
64.07
63.02
63.72
63.35
1,016,100
Dec 5, 2025
64.11
64.22
60.33
61.86
61.50
1,501,300
Dec 4, 2025
65.70
66.00
63.57
63.66
63.29
706,900
Dec 3, 2025
63.33
65.43
62.80
65.10
64.73
968,000
Dec 2, 2025
62.50
64.45
62.49
63.69
63.32
987,100
Dec 1, 2025
62.60
62.90
61.27
61.61
61.26
820,700
Nov 28, 2025
62.33
62.84
62.07
62.72
62.36
287,200
Nov 26, 2025
61.53
62.41
61.11
61.93
61.57
577,700
Nov 25, 2025
61.32
61.68
59.73
60.99
60.64
1,197,000
Nov 24, 2025
61.30
61.46
60.70
60.94
60.59
537,700
Nov 21, 2025
62.34
62.76
60.59
60.99
60.64
928,300
Nov 20, 2025
65.02
65.78
61.05
62.05
61.69
1,196,700
Nov 19, 2025
63.22
65.01
63.16
64.57
64.20
980,800
Nov 18, 2025
62.95
63.79
62.30
63.29
62.93
688,400
Nov 17, 2025
63.40
64.05
62.68
63.20
62.84
930,400
Nov 14, 2025
62.77
63.09
62.12
62.88
62.52
804,400
Nov 13, 2025
63.93
64.05
62.58
62.64
62.28
868,500
Nov 12, 2025
65.18
65.30
63.20
63.69
63.32
771,000
Nov 11, 2025
66.33
66.40
65.10
65.59
65.21
652,000
Nov 10, 2025
65.48
66.02
65.16
65.32
64.94
657,400
Nov 7, 2025
64.42
65.04
63.89
64.40
64.03
1,056,400
Nov 6, 2025
65.48
65.48
63.38
63.88
63.51
516,100
Nov 5, 2025
62.80
65.21
62.66
64.58
64.21
1,144,100
Nov 4, 2025
63.45
64.40
61.49
62.05
61.69
1,216,800
Nov 3, 2025
65.55
65.64
63.06
64.67
64.30
624,100
Oct 31, 2025
64.83
65.05
64.31
64.48
64.11
646,700
