Embraer Sa Adr (EMBJ)

Overview News Price History Discussions Forecast

Embraer Sa Adr Stock (EMBJ) Price History

The historical daily chart and data for Embraer Sa Adr stock (EMBJ), show that the latest closing stock price as of May 22, 2026, is $57.58.

Embraer Sa Adr all-time high stock price is $80.75, occurred on January 27, 2026.
The lowest Embraer Sa Adr stock price recorded was $53.91 on May 19, 2026. Since then, Embraer Sa Adr's stock price has risen over 6.81% to $57.58 now.
The 52-week high stock price for EMBJ is $80.75, representing a 40.24% increase from the current share price, occurred on January 27, 2026.
The 52-week low stock price for EMBJ is $53.91, indicating a -6.37% decrease from the current share price, occurred on May 19, 2026.

The table below shows more information about EMBJ historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$58.45	$56.22	$2.23	1,458,439.0	+1.88%
May 21, 2026	$57.19	$55.24	$1.95	1,675,171.0	+0.07%
May 20, 2026	$56.65	$54.61	$2.04	2,628,911.0	+3.98%
May 19, 2026	$55.61	$53.91	$1.70	2,703,425.0	-3.67%
May 18, 2026	$57.35	$55.47	$1.88	2,566,165.0	+1.13%
May 15, 2026	$57.69	$55.74	$1.95	2,392,775.0	-5.04%
May 14, 2026	$59.12	$57.56	$1.56	1,162,160.0	+0.79%
May 13, 2026	$59.94	$57.50	$2.44	1,940,280.0	-2.84%
May 12, 2026	$60.36	$58.81	$1.55	2,121,243.0	-0.66%
May 11, 2026	$61.85	$60.20	$1.65	2,406,717.0	+0.42%
May 08, 2026	$64.57	$59.43	$5.14	5,618,048.0	-11.28%
May 07, 2026	$68.81	$67.53	$1.28	1,361,971.0	-0.98%
May 06, 2026	$68.66	$65.91	$2.75	1,859,985.0	+7.02%
May 05, 2026	$65.45	$63.62	$1.83	1,178,302.0	+0.49%
May 04, 2026	$65.58	$62.16	$3.42	1,269,725.0	+1.61%
May 01, 2026	$63.31	$61.51	$1.80	978,094.0	-0.14%
Apr 30, 2026	$62.75	$61.48	$1.27	1,414,680.0	+3.14%
Apr 29, 2026	$62.89	$60.50	$2.39	1,408,494.0	-3.72%
Apr 28, 2026	$63.37	$61.72	$1.65	1,280,420.0	+0.10%
Apr 27, 2026	$63.44	$62.49	$0.945	1,365,258.0	+0.73%

Embraer Sa Adr Stock (EMBJ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Embraer Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMBJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embraer Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Embraer Sa Adr Stock (EMBJ) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$68.81	$53.91	$14.91	34,779,850.0	-8.17%
Apr, 2026	$71.68	$59.88	$11.80	29,773,949.0	+5.66%
Mar, 2026	$72.57	$54.28	$18.29	41,563,326.0	-17.83%
Feb, 2026	$75.00	$68.16	$6.84	16,502,083.0	-1.69%
Jan, 2026	$80.75	$64.43	$16.32	19,758,534.0	+14.12%