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 March 25, 2026, is $59.66.

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 9.91% to $59.66 now.
The 52-week high stock price for EMBJ is $80.75, representing a 35.35% increase from the current share price, occurred on January 27, 2026.
The 52-week low stock price for EMBJ is $54.28, indicating a -9.02% 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
Mar 25, 2026	$60.28	$59.24	$1.04	619,231.0	+3.32%
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%
Mar 16, 2026	$59.82	$57.16	$2.66	1,873,809.0	+5.68%
Mar 13, 2026	$57.80	$55.27	$2.53	2,219,265.0	-1.50%
Mar 12, 2026	$63.76	$56.61	$7.15	4,281,624.0	-12.92%
Mar 11, 2026	$66.30	$64.45	$1.85	1,438,040.0	-1.08%
Mar 10, 2026	$67.66	$64.02	$3.64	2,109,652.0	+2.13%
Mar 09, 2026	$64.51	$59.73	$4.78	1,955,693.0	+4.44%
Mar 06, 2026	$64.43	$60.97	$3.46	2,412,780.0	-7.19%
Mar 05, 2026	$69.65	$65.79	$3.86	1,547,748.0	-6.00%
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%

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.