Embraer Sa Adr (EMBJ)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 October 14, 2026, is $71.49.

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 33.48% to $71.49 now.
The 52-week high stock price for EMBJ is $80.75, representing a 12.95% increase from the current share price, occurred on January 27, 2026.
The 52-week low stock price for EMBJ is $53.56, indicating a -25.08% decrease from the current share price, occurred on June 11, 2026.
The closing price of Embraer Sa Adr (EMBJ) stock in the beginning of 2025 was $64.67. The stock closed the year at $64.37, a loss of over -0.46% for the year.

The table below shows more information about EMBJ historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$72.65	$71.17	$1.48	1,327,838.0	-0.51%
Oct 13, 2026	$72.65	$71.31	$1.34	2,385,054.0	-0.17%
Oct 12, 2026	$72.21	$71.20	$1.01	509,428.0	+1.15%
Oct 09, 2026	$71.78	$70.62	$1.16	3,402,340.0	+0.23%
Oct 08, 2026	$72.26	$70.23	$2.03	2,514,540.0	-1.13%
Oct 07, 2026	$74.29	$71.25	$3.04	1,848,019.0	-4.51%
Oct 06, 2026	$76.14	$74.42	$1.72	1,280,772.0	-0.09%
Oct 05, 2026	$78.89	$74.64	$4.25	1,593,564.0	+0.08%
Oct 02, 2026	$75.53	$72.81	$2.72	1,237,722.0	+1.51%
Oct 01, 2026	$75.92	$73.13	$2.79	1,287,915.0	-1.63%
Sep 30, 2026	$78.27	$75.20	$3.06	1,174,424.0	-2.02%
Sep 29, 2026	$77.69	$76.53	$1.16	1,338,050.0	+0.44%
Sep 28, 2026	$78.15	$75.91	$2.24	1,338,584.0	-2.67%
Sep 25, 2026	$78.70	$75.28	$3.42	1,465,142.0	+2.92%
Sep 24, 2026	$76.71	$74.10	$2.61	1,367,032.0	+1.29%
Sep 23, 2026	$77.35	$75.35	$2.00	1,688,144.0	-1.95%
Sep 22, 2026	$77.44	$75.22	$2.22	1,621,893.0	-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%

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
Oct, 2026	$78.89	$70.23	$8.66	17,387,192.0	-5.08%
Sep, 2026	$78.70	$71.29	$7.41	24,275,644.0	+5.25%
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%