Embraer S A Adr (EMBJ)

Overview News Price History Discussions Forecast

Embraer S A Adr Stock (EMBJ) Price History

The historical daily chart and data for Embraer S A Adr stock (EMBJ), show that the latest closing stock price as of April 14, 2026, is $69.46.

Embraer S A Adr all-time high stock price is $80.75, occurred on January 27, 2026.
The lowest Embraer S A Adr stock price recorded was $54.28 on March 20, 2026. Since then, Embraer S A Adr's stock price has risen over 27.97% to $69.46 now.
The 52-week high stock price for EMBJ is $80.75, representing a 16.25% increase from the current share price, occurred on January 27, 2026.
The 52-week low stock price for EMBJ is $54.28, indicating a -21.85% decrease from the current share price, occurred on March 20, 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
Apr 14, 2026	$71.68	$69.40	$2.28	2,550,055.0	-0.34%
Apr 13, 2026	$70.09	$68.00	$2.09	1,111,559.0	+1.28%
Apr 10, 2026	$69.13	$67.44	$1.69	1,318,713.0	+1.87%
Apr 09, 2026	$68.27	$66.36	$1.91	1,033,292.0	+1.20%
Apr 08, 2026	$68.17	$65.44	$2.73	1,865,192.0	+6.09%
Apr 07, 2026	$63.33	$61.83	$1.50	1,033,703.0	-0.96%
Apr 06, 2026	$64.00	$62.12	$1.88	1,257,392.0	+1.24%
Apr 02, 2026	$62.80	$59.88	$2.92	1,621,866.0	+0.59%
Apr 01, 2026	$63.64	$60.78	$2.86	2,660,292.0	+5.14%
Mar 31, 2026	$59.40	$56.20	$3.20	1,650,628.0	+6.75%
Mar 30, 2026	$56.51	$54.80	$1.71	2,580,272.0	-0.70%
Mar 27, 2026	$57.62	$55.84	$1.78	1,418,840.0	-2.00%
Mar 26, 2026	$58.02	$56.51	$1.51	1,544,054.0	-3.02%
Mar 25, 2026	$60.28	$58.67	$1.61	1,868,503.0	+1.85%
Mar 24, 2026	$58.51	$56.37	$2.14	1,929,106.0	-1.50%
Mar 23, 2026	$59.66	$56.07	$3.59	2,462,673.0	+7.53%
Mar 20, 2026	$57.97	$54.28	$3.69	2,190,224.0	-5.96%
Mar 19, 2026	$58.48	$56.02	$2.46	1,846,799.0	-1.44%
Mar 18, 2026	$59.60	$58.31	$1.29	1,944,437.0	+0.60%
Mar 17, 2026	$60.57	$57.97	$2.60	1,519,099.0	-0.75%

Embraer S A Adr Stock (EMBJ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Embraer S A 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 S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Embraer S A Adr Stock (EMBJ) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$71.68	$59.88	$11.80	17,002,119.0	+17.05%
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%