Get the Stockscreener App
74.48
0.56%
-0.945
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 September 24, 2026, is $74.48.
- 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 39.07% to $74.48 now.
- The 52-week high stock price for EMBJ is $80.75, representing a 8.41% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for EMBJ is $53.56, indicating a -28.09% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $75.46 | $74.10 | $1.36 | 447,594.0 | -1.15% |
| Sep 23, 2026 | $77.35 | $75.35 | $2.00 | 1,440,878.0 | -1.95% |
| Sep 22, 2026 | $77.44 | $75.22 | $2.22 | 1,602,665.0 | -0.12% |
| Sep 21, 2026 | $77.36 | $74.55 | $2.81 | 995,251.0 | +2.60% |
| Sep 18, 2026 | $75.41 | $73.66 | $1.75 | 706,267.0 | +0.70% |
| Sep 17, 2026 | $75.41 | $73.81 | $1.60 | 861,311.0 | +0.73% |
| Sep 16, 2026 | $75.68 | $73.20 | $2.48 | 1,234,705.0 | -0.09% |
| Sep 15, 2026 | $75.64 | $72.81 | $2.83 | 1,389,746.0 | -1.23% |
| Sep 14, 2026 | $75.19 | $72.37 | $2.81 | 1,340,669.0 | -0.65% |
| Sep 11, 2026 | $76.51 | $75.01 | $1.50 | 757,152.0 | +0.99% |
| Sep 10, 2026 | $76.16 | $73.49 | $2.67 | 1,423,105.0 | +0.57% |
| Sep 09, 2026 | $75.66 | $73.99 | $1.67 | 916,497.0 | +0.57% |
| Sep 08, 2026 | $75.75 | $73.78 | $1.97 | 870,828.0 | +0.14% |
| Sep 04, 2026 | $74.58 | $73.30 | $1.29 | 831,668.0 | +0.27% |
| Sep 03, 2026 | $73.61 | $72.05 | $1.56 | 798,852.0 | +1.94% |
| Sep 02, 2026 | $73.62 | $71.96 | $1.66 | 967,197.0 | +0.70% |
| Sep 01, 2026 | $73.12 | $71.29 | $1.83 | 1,189,127.0 | +0.21% |
| Aug 31, 2026 | $73.62 | $71.47 | $2.15 | 1,387,747.0 | -1.35% |
| Aug 28, 2026 | $75.52 | $72.44 | $3.08 | 1,773,575.0 | -3.84% |
| Aug 27, 2026 | $75.82 | $74.59 | $1.23 | 642,065.0 | +0.23% |
| Aug 26, 2026 | $76.17 | $75.05 | $1.12 | 1,280,360.0 | +0.86% |
| Aug 25, 2026 | $76.87 | $74.44 | $2.43 | 1,476,979.0 | -2.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $77.44 | $71.29 | $6.15 | 17,773,512.0 | +4.20% |
| Aug, 2026 | $79.76 | $69.89 | $9.87 | 28,460,859.0 | +4.73% |
| 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% |
Embraer Sa 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% |
1.83%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):