Embraer Sa Adr (EMBJ)

Date: O: H: L: C: Vol:

Embraer Sa Adr Stock (EMBJ) Price History

The historical daily chart and data for Embraer Sa Adr stock (EMBJ), adjusted for splits and dividends, show that the latest closing stock price as of November 03, 2026, is $75.51.

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 29.07% to $75.51 now.
The 52-week high stock price for EMBJ is $80.75, representing a 6.94% increase from the current share price, occurred on January 27, 2026.
The 52-week low stock price for EMBJ is $53.56, indicating a 29.07% 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:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$76.22	$74.61	$1.61	1,546,964	+0.25%
Nov 02, 2026	$76.94	$74.78	$2.16	1,213,762	+2.62%
Oct 30, 2026	$74.78	$72.49	$2.29	1,320,293	-3.31%
Oct 29, 2026	$76.11	$72.92	$3.19	1,589,628	+5.27%
Oct 28, 2026	$73.37	$71.56	$1.81	991,382	-0.85%
Oct 27, 2026	$73.21	$71.35	$1.86	1,251,477	+2.34%
Oct 26, 2026	$71.43	$66.26	$5.17	2,806,201	+0.32%
Oct 23, 2026	$71.18	$68.16	$3.02	1,657,121	+2.36%
Oct 22, 2026	$72.42	$68.93	$3.49	1,759,400	-5.06%
Oct 21, 2026	$73.44	$72.19	$1.25	989,498	+0.73%
Oct 20, 2026	$74.38	$71.90	$2.48	1,941,374	-1.20%
Oct 19, 2026	$73.97	$72.79	$1.18	931,116	+1.26%
Oct 16, 2026	$73.25	$71.47	$1.78	790,419	+0.33%
Oct 15, 2026	$73.15	$69.64	$3.51	1,872,608	+0.85%
Oct 14, 2026	$72.65	$71.17	$1.48	1,394,287	-0.51%
Oct 13, 2026	$72.65	$71.31	$1.34	2,385,054	-0.17%
Oct 12, 2026	$72.21	$71.20	$1.01	509,428	+1.15%
Oct 09, 2026	$71.78	$70.62	$1.16	3,402,340	+0.23%
Oct 08, 2026	$72.26	$70.23	$2.03	2,514,540	-1.13%
Oct 07, 2026	$74.29	$71.25	$3.04	1,848,019	-4.51%
Oct 06, 2026	$76.15	$74.42	$1.72	1,280,772	-0.09%

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
Nov, 2026	$76.94	$74.61	$2.33	2,760,726	+2.87%
Oct, 2026	$78.90	$66.26	$12.63	35,354,158	-2.55%
Sep, 2026	$78.70	$71.29	$7.41	24,275,644	+5.25%
Aug, 2026	$79.76	$69.89	$9.87	28,460,859	+4.73%
Jul, 2026	$69.35	$62.73	$6.62	20,888,860	+7.10%
Jun, 2026	$64.16	$53.56	$10.60	27,833,180	+10.48%
May, 2026	$68.82	$53.91	$14.91	38,706,358	-7.89%
Apr, 2026	$71.68	$59.88	$11.80	29,773,949	+5.66%
Mar, 2026	$72.57	$54.28	$18.29	41,563,326	-17.83%
Feb, 2026	$75.00	$68.16	$6.84	16,502,083	-1.69%
Jan, 2026	$80.75	$64.43	$16.32	19,758,534	+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	+3.33%

Similar to EMBJ