Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Embraer S.A. (EMBR3.SA)
EMBR3.SA
Embraer S.A. (EMBR3.SA)
90.4600 R$
+0.8600 (%+0.96)
Overview
Technicals
Financial Statements
Comments
Archive

EMBR3.SA: Embraer S.A. Historical Data

Historical price data, yearly archive and performance analysis for Embraer S.A..

Historical Chart

Loading chart...

Average

OPEN 73.6504
CLOSE 73.6467

Low

LOW 58.12

High

HIGH 89.88
DATE OPEN HIGH LOW CLOSE
03/31/2025 66.15 66.23 63.81 65.75
04/01/2025 66.06 66.06 64 65.74
04/02/2025 66.13 66.42 64.32 64.87
04/03/2025 64.4 67.94 63.09 63.36
04/04/2025 62.45 62.6 59.75 60.01
04/07/2025 58.53 61.45 58.12 60.11
04/08/2025 61.24 62.24 60.07 60.6
04/09/2025 59.86 63.12 58.5 62.45
04/10/2025 62.52 62.6 60.26 60.92
04/11/2025 61.19 61.88 59.65 60.71
04/14/2025 61.85 63.45 61.81 62.73
04/15/2025 63.51 65.56 63.51 64.65
04/16/2025 65 65.08 62.17 62.41
04/17/2025 62.65 63.66 62.12 63.15
04/22/2025 62.9 62.9 60.16 60.97
04/23/2025 62.23 63.7 61.81 63.12
04/24/2025 63.12 63.8 62.31 63.21
04/25/2025 63.31 63.77 62.76 63.52
04/28/2025 63.76 64.8 62.95 64.05
04/29/2025 64.11 64.46 63.37 64.07
04/30/2025 63.9 65.21 63.18 64.92
05/02/2025 64.73 66.66 63.99 66.12
05/05/2025 66.11 67.28 65 65.93
05/06/2025 66.1 67.27 62.44 66.46
05/07/2025 66.61 67.92 65.87 67.35
05/08/2025 68.31 70.84 67.75 69.46
05/09/2025 69.5 70.09 67.1 67.7
05/12/2025 68.5 68.65 66.52 68.11
05/13/2025 68.02 69.57 67.98 69.32
05/14/2025 69.57 70.54 69.09 69.57
05/15/2025 69 70.2 68.7 69.85
05/16/2025 69.21 69.81 68.06 68.75
05/19/2025 68.82 70.76 68.69 70.65
05/20/2025 70.7 70.8 68.5 68.78
05/21/2025 68.6 68.94 67.02 67.19
05/22/2025 66.97 67.89 66.63 67.03
05/23/2025 67 67.33 65.97 67.13
05/26/2025 67.13 67.52 66.7 67
05/27/2025 67.82 68.56 67.53 68.4
05/28/2025 68.38 68.67 66.46 66.9
05/29/2025 66.5 67.17 65.62 66.43
05/30/2025 66.7 66.83 64.62 65.49
06/02/2025 66 66.13 65.15 65.39
06/03/2025 65.37 66.17 64.81 64.81
06/04/2025 65.53 68.58 65.11 67.44
06/05/2025 67.07 67.5 66.01 66.7
06/06/2025 66.99 66.99 64.41 64.51
06/09/2025 64.03 67.86 63.91 67.5
06/10/2025 67.87 67.87 65.72 65.86
06/11/2025 66.15 66.93 64.74 66.03
06/12/2025 66.73 69.14 65.34 68.86
06/13/2025 67.95 69.1 66.4 66.44
06/16/2025 66.65 71.47 66.65 69.99
06/17/2025 69.5 70.43 68.53 70.1
06/18/2025 71.71 73.67 70.84 72.9
06/20/2025 72.91 73.77 72.06 72.53
06/23/2025 72.16 73.04 70.38 73.04
06/24/2025 73.15 73.95 72.66 73.19
06/25/2025 72.76 73.53 72.17 73.08
06/26/2025 72.85 74.84 72.85 74.01
06/27/2025 73.74 75.07 72.61 74.64
06/30/2025 74.65 77.58 74.64 77.01
07/01/2025 78 81.35 77.98 80.41
07/02/2025 80.69 80.73 78.9 79.62
07/03/2025 81 83.45 80.8 83.14
07/04/2025 82.97 83.71 82.28 83.49
07/07/2025 83.48 83.95 81.35 81.73
07/08/2025 81.85 83.55 80.84 81.15
07/09/2025 80.91 83.1 77.1 78.21
07/10/2025 72.55 76.28 71.63 75.32
07/11/2025 75.3 75.37 72.9 74.3
07/14/2025 73.99 75.13 73.01 73.64
07/15/2025 74.3 76.1 73.01 74.06
07/16/2025 74.06 74.73 70.71 71.2
07/17/2025 71.67 72.11 70.87 71.11
07/18/2025 70.5 70.5 67.26 68.3
07/21/2025 67.95 70.02 66.84 68.12
07/22/2025 69.63 69.75 67.33 67.66
07/23/2025 67.15 69.39 67.12 68.46
07/24/2025 68.09 68.48 65.66 65.8
07/25/2025 66.3 67.06 65.56 66.21
07/28/2025 66.32 66.89 65.06 66.25
07/29/2025 67.01 70.04 66.45 68.74
07/30/2025 69.16 76.76 66.9 76.25
07/31/2025 77.47 82.85 77.16 80.66
08/01/2025 80.7 81.69 78.01 79.05
08/04/2025 79.77 80.32 78.6 80
08/05/2025 82.06 82.9 77.2 78.62
08/06/2025 80 83.16 77.65 77.88
08/07/2025 78.25 79.1 77.27 78.4
08/08/2025 78.5 79.31 77.75 79.12
08/11/2025 79.05 79.67 78.01 78.49
08/12/2025 79.01 80.06 78.52 79.25
08/13/2025 79.42 79.69 77.97 79.21
08/14/2025 78.78 81.2 78.5 80.69
08/15/2025 80.74 80.81 75.92 77.29
08/18/2025 77.4 79.06 76.21 78.41
08/19/2025 77.7 77.8 76.44 77
08/20/2025 77 77.62 74.37 76.1
08/21/2025 75.8 77.69 75.52 76.98
08/22/2025 77.2 78.4 77.11 77.6
08/25/2025 78.14 78.14 75.73 75.73
08/26/2025 75.8 76.61 75.3 76.48
08/27/2025 76.99 76.99 75.4 75.6
08/28/2025 76.1 76.62 75.58 76.21
08/29/2025 75.89 76.53 75 76.2
09/01/2025 75.71 77.45 75.71 76.54
09/02/2025 75.89 78.59 75.6 78.2
09/03/2025 78.32 78.77 77.25 77.52
09/04/2025 77.75 79.99 77.22 79.61
09/05/2025 79.82 82.66 79.69 82.04
09/08/2025 82.31 82.9 80.98 80.98
09/09/2025 81 81.97 80.58 81.49
09/10/2025 82.02 84.07 80.01 80.19
09/11/2025 80.71 81.3 79.1 79.3
09/12/2025 79.03 79.04 76.7 76.72
09/15/2025 77.17 77.35 75.52 75.88
09/16/2025 76.55 76.7 75.6 75.85
09/17/2025 76 76.01 74.4 75.39
09/18/2025 75.69 76.39 75.45 76.16
09/19/2025 76.45 77.48 75.21 76.75
09/22/2025 77.65 80.99 77.35 80.3
09/23/2025 80.5 80.68 78.69 79.65
09/24/2025 79.65 81.58 79.6 80.1
09/25/2025 80.03 80.21 78.81 80
09/26/2025 80.23 81.16 79.61 80.8
09/29/2025 81.55 82.02 79.03 79.03
09/30/2025 79.53 80.7 79.05 80.29
10/01/2025 80.68 81 79.4 80.39
10/02/2025 80.09 80.35 75.71 75.71
10/03/2025 76.5 77.52 75.63 76.7
10/06/2025 77.65 79.27 77.14 77.91
10/07/2025 77.29 78.3 76.63 77.03
10/08/2025 77.36 78 76.81 77.74
10/09/2025 78.19 78.69 76.96 77.37
10/10/2025 77.51 78.4 77.13 77.2
10/13/2025 77.36 78.88 76.93 78.8
10/14/2025 79.11 82.66 78.95 82.65
10/15/2025 82 82.29 79.24 80.63
10/16/2025 80.55 81.18 79.38 80.7
10/17/2025 80.75 81.87 79.73 80.61
10/20/2025 81.5 81.75 80 81.49
10/21/2025 82 85.91 81.55 85.66
10/22/2025 85.8 85.8 83.33 84.74
10/23/2025 85 86.47 84.87 85.99
10/24/2025 86.2 86.83 85.75 86.38
10/27/2025 86.64 87.55 86.46 86.68
10/28/2025 86.51 89.86 86.51 89.37
10/29/2025 89.52 89.88 87.65 88.01
10/30/2025 87.65 88.38 87.26 87.89
10/31/2025 88.43 88.5 86.44 86.99
11/03/2025 88.55 88.77 85.22 87.27
11/04/2025 84.54 87.2 83.01 84.13