Get the Stockscreener App
70.71
2.36%
1.63
After Hours:
70.71
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 March 04, 2026, is $70.71.
- 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 $59.73 on November 25, 2025. Since then, Embraer S A Adr's stock price has risen over 18.38% to $70.71 now.
- The 52-week high stock price for EMBJ is $80.75, representing a 14.20% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for EMBJ is $59.73, indicating a -15.53% decrease from the current share price, occurred on November 25, 2025.
The table below shows more information about EMBJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $71.08 | $69.86 | $1.22 | 895,205.0 | +2.36% |
| Mar 03, 2026 | $70.23 | $67.39 | $2.84 | 1,048,576.0 | -3.90% |
| Mar 02, 2026 | $72.57 | $70.49 | $2.08 | 826,299.0 | -0.47% |
| Feb 27, 2026 | $72.63 | $71.43 | $1.20 | 589,221.0 | -1.45% |
| Feb 26, 2026 | $73.33 | $70.73 | $2.60 | 942,812.0 | +2.16% |
| Feb 25, 2026 | $73.47 | $71.12 | $2.35 | 669,974.0 | -1.71% |
| Feb 24, 2026 | $73.42 | $72.34 | $1.08 | 1,034,794.0 | +0.66% |
| Feb 23, 2026 | $74.48 | $72.22 | $2.26 | 1,119,921.0 | -2.37% |
| Feb 20, 2026 | $74.85 | $71.58 | $3.27 | 914,682.0 | +2.57% |
| Feb 19, 2026 | $72.75 | $71.18 | $1.56 | 578,931.0 | +0.49% |
| Feb 18, 2026 | $73.54 | $71.61 | $1.93 | 1,046,084.0 | +0.76% |
| Feb 17, 2026 | $72.05 | $69.65 | $2.40 | 443,896.0 | +0.66% |
| Feb 13, 2026 | $72.22 | $70.67 | $1.55 | 806,460.0 | -0.57% |
| Feb 12, 2026 | $73.20 | $71.29 | $1.91 | 861,358.0 | -1.37% |
| Feb 11, 2026 | $73.17 | $71.29 | $1.88 | 651,663.0 | +0.24% |
| Feb 10, 2026 | $72.72 | $71.61 | $1.11 | 649,019.0 | -0.30% |
| Feb 09, 2026 | $72.77 | $71.26 | $1.51 | 729,540.0 | +2.11% |
| Feb 06, 2026 | $71.01 | $68.89 | $2.12 | 1,137,632.0 | +1.97% |
| Feb 05, 2026 | $70.62 | $68.16 | $2.46 | 1,002,162.0 | -0.43% |
| Feb 04, 2026 | $72.93 | $68.70 | $4.23 | 1,357,349.0 | -4.57% |
| Feb 03, 2026 | $75.00 | $72.33 | $2.67 | 1,346,417.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $72.57 | $67.39 | $5.18 | 3,665,285.0 | -2.09% |
| 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% |
Embraer S A Adr Stock (EMBJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.05 | $60.33 | $5.72 | 16,338,615.0 | +3.33% |
| Nov, 2025 | $66.40 | $59.73 | $6.67 | 13,780,656.0 | +0.00% |
1.60%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):