EMBJ Historical Stock Prices & CSV Downloads

Embraer S.A. (EMBJ), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	73.92	74.78	72.49	73.40	73.40	1,320,300
Oct 29, 2026	73.45	76.11	72.92	75.91	75.91	1,589,600
Oct 28, 2026	73.03	73.37	71.56	72.11	72.11	991,300
Oct 27, 2026	72.28	73.21	71.35	72.73	72.73	1,251,500
Oct 26, 2026	68.84	71.43	66.26	71.07	71.07	2,806,200
Oct 23, 2026	68.63	71.18	68.16	70.84	70.84	1,657,100
Oct 22, 2026	72.15	72.42	68.93	69.21	69.21	1,759,400
Oct 21, 2026	72.71	73.44	72.19	72.90	72.90	989,500
Oct 20, 2026	72.96	74.38	71.90	72.37	72.37	1,941,400
Oct 19, 2026	72.84	73.97	72.79	73.25	73.25	931,100
Oct 16, 2026	73.19	73.25	71.47	72.34	72.34	790,400
Oct 15, 2026	70.31	73.15	69.64	72.10	72.10	1,872,600
Oct 14, 2026	72.10	72.65	71.17	71.49	71.49	1,394,200
Oct 13, 2026	71.44	72.65	71.31	71.86	71.86	2,385,000
Oct 12, 2026	71.21	72.21	71.20	71.98	71.98	509,400
Oct 9, 2026	71.67	71.78	70.62	71.16	71.16	3,402,300
Oct 8, 2026	71.00	72.26	70.23	71.00	71.00	2,514,500
Oct 7, 2026	74.24	74.29	71.25	71.81	71.81	1,848,000
Oct 6, 2026	75.07	76.15	74.42	75.20	75.20	1,280,700
Oct 5, 2026	77.19	78.90	74.64	75.27	75.27	1,593,400
Oct 2, 2026	75.48	75.54	72.81	75.21	75.21	1,237,700
Oct 1, 2026	74.89	75.92	73.13	74.09	74.09	1,287,600
Sep 30, 2026	77.73	78.27	75.21	75.32	75.32	1,174,400
Sep 29, 2026	76.99	77.69	76.53	76.87	76.87	1,338,100
Sep 28, 2026	77.38	78.15	75.91	76.53	76.53	1,338,600

Historical stock data.