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 August 14, 2026, is $74.71.

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 $53.56 on June 11, 2026. Since then, Embraer Sa Adr's stock price has risen over 39.49% to $74.71 now.
The 52-week high stock price for EMBJ is $80.75, representing a 8.08% increase from the current share price, occurred on January 27, 2026.
The 52-week low stock price for EMBJ is $53.56, indicating a -28.31% decrease from the current share price, occurred on June 11, 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
Aug 14, 2026	$76.40	$74.65	$1.75	1,018,025.0	+0.84%
Aug 13, 2026	$74.57	$73.74	$0.83	1,106,302.0	+0.35%
Aug 12, 2026	$74.89	$71.34	$3.55	2,198,970.0	+3.60%
Aug 11, 2026	$75.46	$71.11	$4.34	1,961,946.0	-3.27%
Aug 10, 2026	$79.76	$73.34	$6.42	2,327,661.0	+1.08%
Aug 07, 2026	$73.24	$72.11	$1.13	1,234,733.0	+1.50%
Aug 06, 2026	$73.12	$71.47	$1.65	739,465.0	-1.17%
Aug 05, 2026	$73.25	$71.72	$1.52	1,250,050.0	+3.20%
Aug 04, 2026	$72.11	$70.04	$2.07	1,116,417.0	-0.59%
Aug 03, 2026	$71.44	$69.89	$1.55	1,255,535.0	+3.82%
Jul 31, 2026	$68.83	$66.73	$2.09	1,427,728.0	+0.32%
Jul 30, 2026	$68.14	$67.03	$1.11	1,383,557.0	+0.67%
Jul 29, 2026	$68.88	$66.61	$2.27	1,202,859.0	-2.07%
Jul 28, 2026	$69.35	$67.29	$2.06	1,210,072.0	+1.62%
Jul 27, 2026	$68.46	$66.52	$1.94	1,683,261.0	+4.71%
Jul 24, 2026	$66.01	$64.61	$1.40	1,031,925.0	-0.82%
Jul 23, 2026	$66.31	$64.91	$1.40	1,368,077.0	-0.88%
Jul 22, 2026	$67.05	$65.38	$1.67	583,708.0	+0.89%
Jul 21, 2026	$66.37	$64.48	$1.89	935,487.0	-0.70%
Jul 20, 2026	$66.02	$64.50	$1.52	694,468.0	+2.87%
Jul 17, 2026	$64.91	$62.73	$2.18	649,969.0	-0.43%
Jul 16, 2026	$65.44	$63.61	$1.83	909,333.0	-0.82%
Jul 15, 2026	$65.22	$63.66	$1.56	928,100.0	-0.02%

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
Aug, 2026	$79.76	$69.89	$9.87	14,209,104.0	+9.53%
Jul, 2026	$69.35	$62.73	$6.62	20,888,860.0	+7.10%
Jun, 2026	$64.16	$53.56	$10.60	27,833,180.0	+10.48%
May, 2026	$68.81	$53.91	$14.91	38,706,358.0	-7.89%
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%