Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Embraer S.A. logo
EMBR3.SA
Embraer S.A.
13:12:16
79.59 R$
0.0000 (%0.00)
Previous Close: 78.88
Day Low₺78.91
Day High₺79.83
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EMBR3.SA: Embraer S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.2948
CLOSE 78.9434

Low

LOW 68.08

High

HIGH 96.7
DATEOPENHIGHLOWCLOSE
02/20/202694.9596.793.0895.71
02/23/2026969693.3393.54
02/24/202694.2995.499394.3
02/25/202694.5994.7191.4592.48
02/26/202693.0494.3691.2894.36
02/27/202693.4593.4591.8492.42
03/02/202691.5893.789.992.9
03/03/202691.6892.589.891.71
03/04/202692.2792.7491.0192.44
03/05/202692.292.386.8287.16
03/06/202687.5387.680.1480.14
03/09/202679.9782.9677.7482.35
03/10/202683.3586.7581.5584.61
03/11/202683.6985.3283.0983.98
03/12/202682.9183.5474.6274.73
03/13/202675.2475.873.4173.86
03/16/202674.5278.5674.5276.96
03/17/202677.1878.4575.2976.5
03/18/202675.9977.4875.3976.27
03/19/202675.1576.1174.0175.83
03/20/202675.5176.2772.1772.33
03/23/202675.1377.9874.0177.36
03/24/20267777.0174.2875.94
03/25/202678.2378.7676.5977.17
03/26/202675.7676.3773.9974.99
03/27/202674.4275.3573.2873.4
03/30/202674.4974.4972.1273.24
03/31/2026747773.5676.95
04/01/202678.118277.3380.6
04/02/202677.218177.0680.97
04/06/202680.9582.3780.0281.67
04/07/20268182.179.8381.59
04/08/202687.3987.3983.6285.19
04/09/202685.2686.584.4385.35
04/10/202685.386.784.686.62
04/13/20268687.6985.4887
04/14/202687.989.1586.887.02
04/15/202687.488.3485.1585.78
04/16/202685.9186.4581.1583.03
04/17/20268587.2584.484.55
04/20/202684.5785.0783.5784.79
04/22/202683.3583.4979.679.69
04/23/202679.9580.278.5278.76
04/24/20267979.4677.8478.35
04/27/202678.4578.9777.878.31
04/28/202678.5378.9577.0778.67
04/29/202678.9578.9575.876.29
04/30/202676.6877.6176.6877.04
05/04/202676.981.2576.979
05/05/202679.680.4478.2478.73
05/06/202680.784.5780.2983.92
05/07/20268484.7882.9683.32
05/08/202682.0182.0173.2473.78
05/11/202674.7675.8473.6274.37
05/12/202674.3674.4372.1572.65
05/13/202672.4373.7170.9372.63
05/14/202673.4973.5871.8272.53
05/15/202671.1672.7770.971.25
05/18/202671.5172.1269.6470.5
05/19/202669.970.1268.0868.64
05/20/202669.5171.0769.0970.38
05/21/202669.971.4769.2570.81
05/22/202670.873.5170.4172.33
05/25/202672.9274.0872.9173.28
05/26/202673.0173.571.7772.38
05/27/202673.5874.772.873.5
05/28/202673.4574.5672.9773.6
05/29/202673.7174.171.7373.38
06/01/202673.173.371.3572.17
06/02/202672.373.1971.0171.95
06/03/202670.9871.169.4269.67
06/05/202670.374.3670.2272.33
06/08/202672.3174.6272.1873.44
06/09/202673.574.5671.2872.73
06/10/202672.4372.5469.4269.65
06/11/202669.9871.9169.0771.2
06/12/202671.2573.471.0372.85
06/15/202675.2578.5575.2577.99
06/16/202678.1878.475.9376.27
06/17/202676.2180.1576.0978.74
06/18/202678.7480.9578.7378.88
06/19/202678.9179.8378.6579.61