TipRanks
Go Ultimate55% OFF

Embraer S.A. (EMBJ3) Historical Prices

BR:EMBJ3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026102.35102.9499.0699.6299.62-2.71%7,014,7001.18
Oct 29, 202696.80102.7096.80102.40102.40+5.25%10,426,3001.77
Oct 28, 202696.6097.6495.9897.2997.29-0.09%7,071,0001.22
Oct 27, 202695.0597.5794.9397.3897.38+1.23%8,344,7001.45
Oct 26, 202689.0096.5089.0096.2096.20+8.89%17,147,6003.08
Oct 23, 202687.9289.0886.2588.3588.35+0.91%5,699,0001.02
Oct 22, 202691.4291.6586.9287.5587.55-4.66%6,634,1001.19
Oct 21, 202691.1492.4590.7791.8391.83+1.11%5,078,8000.91
Oct 20, 202692.3093.2290.3090.8290.82-1.71%5,838,3001.06
Oct 19, 202691.9993.4791.8692.4092.40+0.82%3,281,9000.59
Oct 16, 202692.0493.0090.7891.6591.65-0.70%5,758,4001.05
Oct 15, 202689.6992.4188.3092.3092.30+2.70%6,481,7001.19
Oct 14, 202690.7391.5989.2089.8789.87-1.25%6,600,4001.22
Oct 13, 202689.3191.3589.3191.0191.01+2.02%6,986,9001.31
Oct 12, 202689.2190.9288.1289.2189.21+0.00%00.00
Oct 09, 202690.3990.9288.1289.2189.21-0.55%6,095,6001.14
Oct 08, 202689.4590.5388.4589.7089.70+0.40%6,543,1001.24
Oct 07, 202694.7094.7089.2089.3489.34-5.11%11,098,5002.15
Oct 06, 202695.9595.9892.6094.1594.15-0.89%7,814,0001.53
Oct 05, 202698.6898.9393.0595.0095.00-3.31%15,201,7003.08
Oct 02, 202698.2599.7495.4598.2598.25+1.26%8,826,0001.81
Oct 01, 202697.5298.6595.6297.0397.03-0.29%5,589,4001.16
Sep 30, 2026101.82102.2597.3097.3197.31-3.14%7,295,0001.53
Sep 29, 2026100.00101.4399.65100.46100.46+0.02%4,392,4000.92
Sep 28, 2026101.00101.8999.09100.44100.44-1.06%5,071,3001.07
Sep 25, 202698.90102.0597.71101.52101.52+2.44%6,430,2001.37
Sep 24, 202698.3099.5395.8899.1099.10+0.95%5,516,1001.18
Sep 23, 202697.3799.1297.2598.1798.17-0.23%5,285,7001.13
Sep 22, 202697.3899.2696.2498.4098.40+0.17%4,912,4001.05
Sep 21, 202697.4598.7995.4598.4598.23+1.41%4,893,2001.04
Sep 18, 202695.3197.0895.0397.0896.87+1.54%5,036,6001.07
Sep 17, 202695.9297.5894.9395.6195.40+0.34%4,013,9000.85
Sep 16, 202696.0097.5094.5895.2995.08-0.97%4,888,7001.04
Sep 15, 202696.6897.5393.8096.2296.01-0.31%6,223,8001.33
Sep 14, 202695.1196.8593.6596.5296.31-0.43%4,769,2001.01
Sep 11, 202695.8297.1895.7496.9496.73+1.17%4,346,8000.92
Sep 10, 202695.4697.0794.1195.8295.61+0.58%6,817,2001.42
Sep 09, 202693.1796.4792.8995.2795.06+1.10%4,740,4000.99
Sep 08, 202696.0296.2194.2394.2394.02-0.79%3,817,2000.79
Sep 07, 202694.9895.4393.6794.9894.77+0.00%00.00
Sep 04, 202695.0095.4393.6794.9894.77+1.12%3,913,9000.80
Sep 03, 202692.8393.9391.9393.9393.72+1.55%4,380,2000.89
Sep 02, 202692.4494.0392.1892.5092.30+0.35%5,615,7001.14
Sep 01, 202693.7094.1091.8492.1891.98-1.40%4,944,4001.02
Aug 31, 202695.2795.6092.6293.4993.28-1.82%5,857,0001.20
Aug 28, 202697.7098.5294.5295.2295.01-2.45%4,863,4001.00
Aug 27, 202697.1998.0696.2597.6197.40+0.39%2,902,1000.60
Aug 26, 202696.3598.3096.2197.2397.02+0.92%3,920,1000.80
Aug 25, 202699.0799.0795.8996.3496.13-1.89%5,311,1001.09
Aug 24, 202697.0898.3596.3098.2097.98+0.96%4,469,1000.92