Embraer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 92.040 | 93.000 | 90.780 | 91.650 | 91.650 | 5,758,400 |
| 2026-10-15 | 89.690 | 92.400 | 88.300 | 92.300 | 92.300 | 6,497,500 |
| 2026-10-14 | 90.730 | 91.570 | 89.200 | 89.870 | 89.870 | 6,613,200 |
| 2026-10-13 | 89.310 | 91.350 | 89.310 | 91.010 | 91.010 | 6,993,100 |
| 2026-10-09 | 90.390 | 90.920 | 88.120 | 89.210 | 89.210 | 6,102,700 |
| 2026-10-08 | 89.450 | 90.510 | 88.440 | 89.700 | 89.700 | 6,549,600 |
| 2026-10-07 | 94.700 | 94.700 | 89.220 | 89.340 | 89.340 | 11,144,700 |
| 2026-10-06 | 95.950 | 95.980 | 92.620 | 94.150 | 94.150 | 7,826,900 |
| 2026-10-05 | 98.680 | 98.930 | 93.050 | 95.000 | 95.000 | 15,222,400 |
| 2026-10-02 | 98.610 | 99.740 | 95.450 | 98.250 | 98.250 | 8,834,700 |
| 2026-10-01 | 97.520 | 98.650 | 95.630 | 96.810 | 96.810 | 5,592,600 |
| 2026-09-30 | 101.82 | 102.25 | 97.300 | 97.310 | 97.310 | 7,333,000 |
| 2026-09-29 | 100.00 | 101.43 | 99.650 | 100.46 | 100.46 | 4,395,700 |
| 2026-09-28 | 101.00 | 101.87 | 99.090 | 100.44 | 100.44 | 5,077,200 |
| 2026-09-25 | 98.900 | 102.05 | 97.710 | 101.52 | 101.52 | 6,436,700 |
| 2026-09-24 | 98.300 | 99.530 | 95.880 | 99.100 | 99.100 | 5,532,600 |
| 2026-09-23 | 97.370 | 99.120 | 97.240 | 98.170 | 98.170 | 5,291,800 |
| 2026-09-22 | 97.380 | 99.260 | 96.240 | 98.400 | 98.400 | 4,918,400 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.2163 BRL |
| 2026-06-24 | 0.2810 BRL |
| 2026-05-12 | 0.0107 BRL |
| 2025-12-16 | 0.6050 BRL |
| 2025-12-12 | 0.1107 BRL |
| 2025-05-13 | 0.0700 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.