São Paulo - Delayed Quote
BRL
Embraer S.A. (EMBJ3.SA)
99.62
-2.78
(-2.71%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
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
102.35
102.94
99.06
99.62
99.62
7,018,600
Oct 29, 2026
96.80
102.70
96.80
102.40
102.40
10,433,800
Oct 28, 2026
96.60
97.61
96.00
97.29
97.29
7,091,800
Oct 27, 2026
95.05
97.57
94.93
97.38
97.38
8,348,600
Oct 26, 2026
89.00
96.50
89.00
96.20
96.20
17,174,300
Oct 23, 2026
87.92
89.08
86.24
88.35
88.35
5,711,900
Oct 22, 2026
91.42
91.65
86.92
87.55
87.55
6,643,500
Oct 21, 2026
91.14
92.45
90.77
91.83
91.83
5,081,600
Oct 20, 2026
92.30
93.22
90.30
90.82
90.82
5,859,700
Oct 19, 2026
91.99
93.47
91.86
92.40
92.40
3,293,400
Oct 16, 2026
92.04
93.00
90.78
91.65
91.65
5,770,500
Oct 15, 2026
89.69
92.40
88.30
92.30
92.30
6,497,500
Oct 14, 2026
90.73
91.57
89.20
89.87
89.87
6,613,200
Oct 13, 2026
89.31
91.35
89.31
91.01
91.01
6,993,100
Oct 9, 2026
90.39
90.92
88.12
89.21
89.21
6,102,700
Oct 8, 2026
89.45
90.51
88.44
89.70
89.70
6,549,600
Oct 7, 2026
94.70
94.70
89.22
89.34
89.34
11,144,700
Oct 6, 2026
95.95
95.98
92.62
94.15
94.15
7,826,900
Oct 5, 2026
98.68
98.93
93.05
95.00
95.00
15,222,400
Oct 2, 2026
98.61
99.74
95.45
98.25
98.25
8,834,700
Oct 1, 2026
97.52
98.65
95.63
96.81
96.81
5,592,600
Sep 30, 2026
101.82
102.25
97.30
97.31
97.31
7,333,000
Sep 29, 2026
100.00
101.43
99.65
100.46
100.46
4,395,700
Sep 28, 2026
101.00
101.87
99.09
100.44
100.44
5,077,200
Sep 25, 2026
98.90
102.05
97.71
101.52
101.52
6,436,700
Sep 24, 2026
98.30
99.53
95.88
99.10
99.10
5,532,600
Sep 23, 2026
97.37
99.12
97.24
98.17
98.17
5,291,800
Sep 22, 2026
0.216343
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
97.38
99.26
96.24
98.40
98.40
4,918,400
Sep 21, 2026
97.45
98.79
95.45
98.45
98.23
4,903,400
Sep 18, 2026
95.31
97.08
95.03
97.08
96.87
5,042,800
Sep 17, 2026
95.92
97.58
94.93
95.61
95.40
4,015,700
Sep 16, 2026
96.00
97.50
94.58
95.29
95.08
4,910,800
Sep 15, 2026
96.68
97.53
93.80
96.22
96.01
6,228,300
Sep 14, 2026
95.11
96.85
93.65
96.52
96.31
4,771,500
Sep 11, 2026
95.82
97.18
95.74
96.94
96.73
4,351,300
Sep 10, 2026
95.46
97.07
94.11
95.82
95.61
6,830,000
Sep 9, 2026
93.17
96.47
92.89
95.27
95.06
4,756,100
Sep 8, 2026
96.02
96.21
94.23
94.23
94.02
3,833,100
Sep 4, 2026
95.00
95.43
93.67
94.98
94.77
3,916,800
Sep 3, 2026
92.83
93.93
91.93
93.93
93.72
4,391,200
Sep 2, 2026
92.44
94.04
92.18
92.50
92.30
5,618,800
Sep 1, 2026
93.70
94.10
91.84
92.18
91.98
4,959,600
Aug 31, 2026
95.27
95.60
92.62
93.49
93.28
5,865,500
Aug 28, 2026
97.70
98.52
94.52
95.22
95.01
4,866,100
Aug 27, 2026
97.19
98.06
96.25
97.61
97.40
2,904,400
Aug 26, 2026
96.35
98.30
96.21
97.23
97.02
3,923,000
Aug 25, 2026
99.07
99.07
95.89
96.34
96.13
5,315,900
Aug 24, 2026
97.08
98.35
96.30
98.20
97.98
4,470,600
Aug 21, 2026
98.54
99.73
97.27
97.27
97.06
4,860,700
Aug 20, 2026
100.90
101.22
97.01
98.26
98.04
6,660,500
Aug 19, 2026
101.25
102.79
100.63
101.09
100.87
5,449,000
Aug 18, 2026
99.97
101.37
99.65
101.29
101.07
4,618,600
Aug 17, 2026
98.68
100.51
98.49
100.44
100.22
5,012,200
Aug 14, 2026
97.00
99.69
96.68
99.02
98.80
6,214,300
Aug 13, 2026
95.95
96.83
95.37
96.67
96.46
5,884,500
Aug 12, 2026
93.14
96.76
92.17
96.18
95.97
8,623,900
Aug 11, 2026
95.50
96.40
91.83
92.48
92.28
6,479,800
Aug 10, 2026
97.50
101.22
93.94
94.66
94.45
11,699,300
Aug 7, 2026
91.90
93.37
91.55
92.52
92.32
4,964,500
Aug 6, 2026
92.80
93.18
91.17
91.65
91.45
3,671,800
Aug 5, 2026
91.04
93.50
90.58
93.01
92.81
4,667,300
Aug 4, 2026
91.10
91.85
89.72
90.51
90.31
4,630,200
Aug 3, 2026
87.93
90.71
87.92
89.60
89.40
6,339,500
Jul 31, 2026
86.51
87.46
86.01
86.89
86.70
2,794,900
Jul 30, 2026
87.00
87.00
84.98
86.14
85.95
3,785,300
Jul 29, 2026
87.89
88.43
85.46
86.09
85.90
6,377,200
Jul 28, 2026
87.82
88.86
86.14
88.86
88.66
5,952,900
Jul 27, 2026
83.34
87.29
83.34
86.90
86.71
5,924,200
Jul 24, 2026
83.55
83.80
82.06
82.50
82.32
5,194,700
Jul 23, 2026
83.66
84.24
82.56
83.40
83.22
3,850,400
Jul 22, 2026
83.11
84.73
82.30
83.79
83.61
3,825,500
Jul 21, 2026
83.48
84.25
81.95
82.65
82.47
3,367,100
Jul 20, 2026
82.31
83.88
81.86
83.29
83.11
3,474,800
Jul 17, 2026
81.63
83.01
80.76
81.75
81.57
3,191,400
Jul 16, 2026
81.79
83.40
81.06
81.77
81.59
3,210,400
Jul 15, 2026
82.26
82.84
80.95
82.35
82.17
3,391,500
Jul 14, 2026
83.15
83.20
82.02
82.49
82.31
2,366,000
Jul 13, 2026
84.40
84.46
82.18
83.01
82.83
3,118,600
Jul 10, 2026
85.47
85.62
84.16
84.60
84.41
3,792,600
Jul 9, 2026
81.80
84.36
81.62
83.86
83.68
3,736,800
Jul 8, 2026
83.65
83.99
81.04
81.50
81.32
5,605,100
Jul 7, 2026
86.20
86.39
83.23
85.32
85.13
3,918,700
Jul 6, 2026
84.61
86.80
84.30
86.29
86.10
3,543,600
Jul 3, 2026
84.05
85.40
84.05
84.83
84.64
3,224,700
Jul 2, 2026
82.40
83.86
81.99
83.10
82.92
3,960,000
Jul 1, 2026
80.91
83.13
80.69
81.87
81.69
3,551,700
Jun 30, 2026
79.80
82.62
79.10
81.85
81.67
4,434,700
Jun 29, 2026
81.65
81.82
79.36
80.18
80.00
3,050,700
Jun 26, 2026
81.30
82.27
79.85
81.90
81.72
6,209,000
Jun 25, 2026
80.69
83.11
80.63
81.10
80.92
5,746,700
Jun 24, 2026
0.280965
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
78.01
80.66
78.01
79.98
79.80
6,523,200
Jun 23, 2026
77.98
78.93
77.05
78.80
78.35
4,270,300
Jun 22, 2026
79.49
79.49
77.60
78.34
77.89
4,963,600
Jun 19, 2026
78.91
79.83
78.65
79.20
78.74
3,943,200
Jun 18, 2026
78.74
80.95
78.73
78.88
78.43
4,916,300
Jun 17, 2026
76.21
80.15
76.09
78.74
78.29
7,673,900
Jun 16, 2026
78.18
78.40
75.93
76.27
75.83
4,336,200
Jun 15, 2026
75.25
78.55
75.25
77.99
77.54
10,435,200
Jun 12, 2026
71.25
73.40
71.03
72.85
72.43
4,664,300
Jun 11, 2026
69.98
71.91
69.07
71.20
70.79
6,830,100
Jun 10, 2026
72.43
72.54
69.42
69.65
69.25
4,816,200
Jun 9, 2026
73.50
74.56
71.28
72.73
72.31
3,797,300
Jun 8, 2026
72.31
74.62
72.18
73.44
73.02
4,870,800
Jun 5, 2026
70.30
74.36
70.22
72.33
71.91
7,118,200
Jun 3, 2026
70.98
71.10
69.43
69.67
69.27
6,863,500
Jun 2, 2026
72.30
73.19
71.01
71.95
71.54
3,178,200
Jun 1, 2026
73.10
73.31
71.35
72.17
71.75
3,662,100
May 29, 2026
73.71
74.10
71.73
73.38
72.96
6,033,200
May 28, 2026
73.45
74.56
72.97
73.60
73.18
2,642,900
May 27, 2026
73.58
74.70
72.80
73.50
73.08
3,892,500
May 26, 2026
73.01
73.50
71.77
72.38
71.96
2,660,800
May 25, 2026
72.92
74.08
72.91
73.28
72.86
2,438,100
May 22, 2026
70.80
73.51
70.41
72.33
71.91
5,402,500
May 21, 2026
69.90
71.47
69.25
70.81
70.40
4,462,200
May 20, 2026
69.51
71.07
69.09
70.38
69.97
7,043,200
May 19, 2026
69.90
70.12
68.08
68.64
68.24
7,603,900
May 18, 2026
71.51
72.12
69.64
70.50
70.09
6,653,600
May 15, 2026
71.16
72.77
70.90
71.25
70.84
6,302,300
May 14, 2026
73.49
73.58
71.82
72.53
72.11
5,284,200
May 13, 2026
72.43
73.71
70.93
72.63
72.21
8,195,900
May 12, 2026
0.010741
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
74.36
74.43
72.15
72.65
72.23
6,588,100
May 11, 2026
74.76
75.84
73.62
74.37
73.93
6,781,500
May 8, 2026
82.01
82.01
73.24
73.78
73.34
20,033,000
May 7, 2026
84.00
84.78
82.96
83.32
82.83
3,833,400
May 6, 2026
80.70
84.57
80.29
83.92
83.42
5,473,100
May 5, 2026
79.60
80.44
78.24
78.73
78.27
3,154,000
May 4, 2026
76.90
81.25
76.90
79.00
78.53
6,075,800
Apr 30, 2026
76.68
77.61
76.68
77.04
76.59
3,263,700
Apr 29, 2026
78.95
78.95
75.80
76.29
75.84
4,547,700
Apr 28, 2026
78.53
78.95
77.07
78.67
78.21
4,534,800
Apr 27, 2026
78.45
78.97
77.80
78.31
77.85
5,171,600
Apr 24, 2026
79.00
79.46
77.84
78.35
77.89
3,197,100
Apr 23, 2026
79.95
80.20
78.52
78.76
78.30
3,819,100
Apr 22, 2026
83.35
83.49
79.60
79.69
79.22
5,827,500
Apr 20, 2026
84.57
85.07
83.57
84.79
84.29
3,761,700
Apr 17, 2026
85.00
87.25
84.40
84.55
84.05
6,092,400
Apr 16, 2026
85.91
86.45
81.15
83.03
82.54
4,865,500
Apr 15, 2026
87.40
88.34
85.15
85.78
85.27
4,704,000
Apr 14, 2026
87.90
89.15
86.80
87.02
86.51
5,624,800
Apr 13, 2026
86.00
87.69
85.48
87.00
86.49
4,477,000
Apr 10, 2026
85.30
86.70
84.60
86.62
86.11
3,552,500
Apr 9, 2026
85.26
86.50
84.43
85.35
84.85
4,875,300
Apr 8, 2026
87.39
87.39
83.62
85.19
84.69
8,182,700
Apr 7, 2026
81.00
82.10
79.83
81.59
81.11
3,758,800
Apr 6, 2026
80.95
82.37
80.02
81.67
81.19
4,476,000
Apr 2, 2026
77.21
81.00
77.06
80.97
80.49
5,662,300
Apr 1, 2026
78.11
82.00
77.33
80.60
80.12
7,537,000
Mar 31, 2026
74.00
77.00
73.56
76.95
76.50
7,251,900
Mar 30, 2026
74.49
74.49
72.12
73.24
72.81
8,866,100
Mar 27, 2026
74.42
75.35
73.28
73.40
72.97
5,084,200
Mar 26, 2026
75.76
76.37
73.99
74.99
74.55
6,228,300
Mar 25, 2026
78.23
78.76
76.59
77.17
76.71
5,075,600
Mar 24, 2026
77.00
77.01
74.28
75.94
75.49
4,594,100
Mar 23, 2026
75.13
77.98
74.01
77.36
76.90
9,060,700
Mar 20, 2026
75.51
76.26
72.17
72.33
71.90
8,550,400
Mar 19, 2026
75.15
76.11
74.01
75.83
75.38
5,290,200
Mar 18, 2026
75.99
77.46
75.39
76.27
75.82
4,277,300
Mar 17, 2026
77.18
78.45
75.29
76.50
76.05
3,888,700
Mar 16, 2026
74.52
78.56
74.52
76.96
76.51
6,610,500
Mar 13, 2026
75.24
75.80
73.53
73.86
73.42
7,111,500
Mar 12, 2026
82.91
83.54
74.62
74.73
74.29
9,915,600
Mar 11, 2026
83.69
85.32
83.09
83.98
83.48
4,558,300
Mar 10, 2026
83.35
86.75
81.55
84.61
84.11
6,054,100
Mar 9, 2026
79.97
82.96
77.74
82.35
81.86
6,266,200
Mar 6, 2026
87.53
87.60
80.14
80.14
79.67
20,428,200
Mar 5, 2026
92.20
92.30
86.82
87.16
86.65
5,912,500
Mar 4, 2026
92.27
92.74
91.01
92.44
91.89
2,757,000
Mar 3, 2026
91.68
92.50
89.80
91.71
91.17
5,812,500
Mar 2, 2026
91.58
93.70
89.90
92.90
92.35
4,115,300
Feb 27, 2026
93.45
93.45
91.84
92.42
91.87
4,498,500
Feb 26, 2026
93.04
94.36
91.28
94.36
93.80
3,191,600
Feb 25, 2026
94.59
94.71
91.45
92.48
91.93
2,796,900
Feb 24, 2026
94.29
95.49
93.00
94.30
93.74
3,657,300
Feb 23, 2026
96.00
96.00
93.33
93.54
92.99
3,778,300
Feb 20, 2026
94.95
96.70
93.08
95.71
95.15
4,570,800
Feb 19, 2026
94.50
94.84
92.98
94.63
94.07
2,498,700
Feb 18, 2026
94.74
95.37
93.73
94.33
93.77
4,680,200
Feb 13, 2026
93.40
94.49
92.30
92.84
92.29
3,006,500
Feb 12, 2026
92.49
94.50
92.25
93.40
92.85
3,305,000
Feb 11, 2026
94.94
94.95
92.50
93.37
92.82
4,022,000
Feb 10, 2026
94.22
94.65
93.10
93.93
93.38
1,883,900
Feb 9, 2026
92.80
94.34
91.77
94.01
93.46
2,944,400
Feb 6, 2026
91.95
92.47
90.13
91.75
91.21
3,785,100
Feb 5, 2026
92.56
92.90
89.91
91.80
91.26
5,023,500
Feb 4, 2026
95.75
96.06
90.42
92.17
91.63
5,624,200
Feb 3, 2026
98.31
98.50
95.01
95.75
95.19
4,182,900
Feb 2, 2026
98.05
98.67
96.00
97.24
96.67
4,980,100
Jan 30, 2026
97.38
97.89
96.03
96.95
96.38
4,307,700
Jan 29, 2026
100.55
100.88
96.92
97.36
96.79
4,078,600
Jan 28, 2026
104.50
104.79
97.53
99.77
99.18
7,191,800
Jan 27, 2026
103.59
105.50
103.14
103.42
102.81
4,625,100
Jan 26, 2026
105.04
105.04
101.50
102.40
101.80
3,949,500
Jan 23, 2026
103.41
104.76
102.31
103.96
103.35
3,821,500
Jan 22, 2026
100.11
103.56
100.11
102.96
102.35
5,771,800
Jan 21, 2026
99.45
99.88
97.66
99.69
99.10
3,857,500
Jan 20, 2026
99.05
99.68
98.21
98.61
98.03
2,677,200
Jan 19, 2026
99.60
100.29
98.94
99.33
98.74
1,772,800
Jan 16, 2026
99.30
99.42
97.62
99.30
98.71
4,634,100
Jan 15, 2026
97.40
99.22
96.11
98.97
98.39
4,012,600
Jan 14, 2026
97.15
97.41
95.60
96.28
95.71
3,520,300
Jan 13, 2026
97.86
97.86
96.21
97.09
96.52
2,568,700
Jan 12, 2026
95.89
98.17
95.49
97.93
97.35
2,818,200
Jan 9, 2026
95.07
96.01
94.36
95.85
95.28
2,026,800
Jan 8, 2026
94.14
97.35
93.73
94.84
94.28
5,081,600
Jan 7, 2026
93.61
95.45
92.65
93.91
93.36
3,236,700
Jan 6, 2026
92.91
93.61
91.45
93.08
92.53
4,897,500
Jan 5, 2026
89.01
92.99
89.01
92.89
92.34
5,419,800
Jan 2, 2026
89.10
89.38
87.69
88.59
88.07
2,240,400
Dec 30, 2025
89.53
90.69
88.60
88.60
88.08
1,599,700
Dec 29, 2025
89.56
89.90
89.01
89.90
89.37
1,851,300
Dec 26, 2025
89.79
89.88
88.56
89.20
88.67
1,623,000
Dec 23, 2025
89.21
91.14
89.20
89.90
89.37
4,118,600
Dec 22, 2025
88.61
90.09
87.86
89.50
88.97
4,103,100
Dec 19, 2025
86.90
89.23
86.90
88.02
87.50
5,252,400
Dec 18, 2025
86.01
88.35
85.50
86.80
86.29
3,649,600
Dec 17, 2025
88.84
89.04
85.36
85.70
85.19
5,324,400
Dec 16, 2025
0.604954
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
86.55
89.05
86.02
87.98
87.46
4,337,900
Dec 15, 2025
87.92
88.61
87.12
87.63
86.51
4,531,200
Dec 12, 2025
0.110686
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
86.97
89.05
86.75
87.56
86.44
3,254,200
Dec 11, 2025
88.50
88.93
86.09
87.07
85.85
3,904,000
Dec 10, 2025
88.57
90.20
87.94
89.35
88.10
4,495,300
Dec 9, 2025
85.85
89.74
85.33
88.72
87.48
5,792,400
Dec 8, 2025
84.47
87.10
84.47
86.14
84.93
3,187,200
Dec 5, 2025
85.05
85.94
82.26
84.37
83.19
6,904,400
Dec 4, 2025
86.73
87.86
84.37
84.79
83.60
4,168,900
Dec 3, 2025
85.10
86.87
83.36
86.46
85.25
4,061,000
Dec 2, 2025
83.09
85.99
82.58
84.73
83.54
6,664,500
Dec 1, 2025
84.05
84.70
82.10
82.67
81.51
2,879,100
Nov 28, 2025
83.51
84.04
82.56
84.04
82.86
2,728,400
Nov 27, 2025
82.85
84.19
82.83
83.44
82.27
1,934,100
Nov 26, 2025
82.90
83.25
81.90
83.21
82.04
7,681,900
Nov 25, 2025
82.50
83.11
80.80
82.25
81.10
5,511,200
Nov 24, 2025
82.60
83.55
81.87
82.52
81.36
5,578,200
Nov 21, 2025
86.38
86.75
82.17
82.65
81.49
5,226,900
Nov 19, 2025
84.40
86.64
83.83
86.40
85.19
2,718,200
Nov 18, 2025
83.70
84.82
83.17
84.40
83.22
3,007,400
Nov 17, 2025
83.34
85.05
83.34
84.09
82.91
4,343,000
Nov 14, 2025
83.48
83.61
82.33
83.30
82.13
3,790,400
Nov 13, 2025
84.60
85.51
83.05
83.48
82.31
4,098,900
Nov 12, 2025
86.55
87.15
83.70
84.40
83.22
5,587,600
Nov 11, 2025
86.49
88.18
85.90
86.86
85.64
4,568,000
Nov 10, 2025
86.70
87.76
86.35
86.50
85.29
3,337,000
Nov 7, 2025
86.26
87.84
85.52
86.30
85.09
7,506,700
Nov 6, 2025
86.55
87.58
84.90
85.24
84.05
2,583,300
Nov 5, 2025
84.13
87.23
83.50
87.21
85.99
4,385,700
Nov 4, 2025
84.54
87.20
83.01
84.13
82.95
6,208,200
Nov 3, 2025
86.99
86.99
86.99
86.99
85.77
-
Oct 31, 2025
88.43
88.50
86.44
86.99
85.77
3,652,100
Oct 30, 2025
87.65
88.38
87.26
87.89
86.66
6,212,200
