EMBJ3.SA Historical Stock Prices & CSV Downloads

Embraer S.A. (EMBJ3.SA), daily historical prices. Prices in BRL.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	102.35	102.94	99.06	99.62	99.62	7,018,600
Oct 29, 2026	96.80	102.70	96.80	102.40	102.40	10,433,800
Oct 28, 2026	96.60	97.61	96.00	97.29	97.29	7,091,800
Oct 27, 2026	95.05	97.57	94.93	97.38	97.38	8,348,600
Oct 26, 2026	89.00	96.50	89.00	96.20	96.20	17,174,300
Oct 23, 2026	87.92	89.08	86.24	88.35	88.35	5,711,900
Oct 22, 2026	91.42	91.65	86.92	87.55	87.55	6,643,500
Oct 21, 2026	91.14	92.45	90.77	91.83	91.83	5,081,600
Oct 20, 2026	92.30	93.22	90.30	90.82	90.82	5,859,700
Oct 19, 2026	91.99	93.47	91.86	92.40	92.40	3,293,400
Oct 16, 2026	92.04	93.00	90.78	91.65	91.65	5,770,500
Oct 15, 2026	89.69	92.40	88.30	92.30	92.30	6,497,500
Oct 14, 2026	90.73	91.57	89.20	89.87	89.87	6,613,200
Oct 13, 2026	89.31	91.35	89.31	91.01	91.01	6,993,100
Oct 9, 2026	90.39	90.92	88.12	89.21	89.21	6,102,700
Oct 8, 2026	89.45	90.51	88.44	89.70	89.70	6,549,600
Oct 7, 2026	94.70	94.70	89.22	89.34	89.34	11,144,700
Oct 6, 2026	95.95	95.98	92.62	94.15	94.15	7,826,900
Oct 5, 2026	98.68	98.93	93.05	95.00	95.00	15,222,400
Oct 2, 2026	98.61	99.74	95.45	98.25	98.25	8,834,700
Oct 1, 2026	97.52	98.65	95.63	96.81	96.81	5,592,600
Sep 30, 2026	101.82	102.25	97.30	97.31	97.31	7,333,000
Sep 29, 2026	100.00	101.43	99.65	100.46	100.46	4,395,700
Sep 28, 2026	101.00	101.87	99.09	100.44	100.44	5,077,200
Sep 25, 2026	98.90	102.05	97.71	101.52	101.52	6,436,700

Historical stock data.