NYSE:EMBJ | Historical Stock Price | EMBRAER S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-07-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.00$8.15$16.62$33.88$69.05$140.762000-07-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.51$46.04468,100——
2012-12-28$28.16$45.47760,900——
2012-12-27$28.16$45.47958,200——
2012-12-26$27.97$45.17537,900——
2012-12-24$27.64$44.63169,200——
2012-12-21$27.70$44.731,008,800——
2012-12-20$27.55$44.49881,100——
2012-12-19$26.65$43.03927,300——
2012-12-18$26.75$43.201,002,000——
2012-12-17$25.60$41.18960,700——
2012-12-14$24.65$39.661,473,700——
2012-12-13$25.10$40.38787,600——
2012-12-12$25.81$41.521,035,200——
2012-12-11$26.17$42.10608,900——
2012-12-10$25.92$41.70537,400——
2012-12-07$25.91$41.68779,100——
2012-12-06$25.46$40.962,253,400——
2012-12-05$25.87$41.621,049,900——
2012-12-04$25.47$40.97735,000——
2012-12-03$25.37$40.81803,100——
2012-11-30$24.93$40.112,895,700——
2012-11-29$25.11$40.401,919,700——
2012-11-28$26.49$42.621,646,700——
2012-11-27$27.09$43.58837,000——
2012-11-26$26.95$43.36625,900——
2012-11-23$27.15$43.68450,100——
2012-11-21$27.12$43.63875,400——
2012-11-20$26.62$42.82607,100——
2012-11-19$26.59$42.78672,800——
2012-11-16$26.35$42.39961,900——
2012-11-15$26.41$42.49706,100——
2012-11-14$26.59$42.78951,700——
2012-11-13$27.10$43.60645,000——
2012-11-12$27.39$44.06357,200——
2012-11-09$27.40$44.08755,200——
2012-11-08$27.53$44.29964,100——
2012-11-07$28.20$45.371,269,900——
2012-11-06$28.30$45.53649,500——
2012-11-05$27.95$44.96602,100——
2012-11-02$27.53$44.29568,500——
2012-11-01$27.92$44.92600,800——
2012-10-31$27.91$44.90514,700——
2012-10-26$27.76$44.66814,300——
2012-10-25$27.75$44.64671,200——
2012-10-24$27.73$44.61940,100——
2012-10-23$28.18$45.331,056,500——
2012-10-22$28.12$45.24665,300——
2012-10-19$27.97$45.001,034,400——
2012-10-18$28.16$45.30839,000——
2012-10-17$27.87$44.841,025,900——
2012-10-16$27.96$44.98729,700——
2012-10-15$27.41$44.101,356,600——
2012-10-12$27.66$44.50553,500——
2012-10-11$27.57$44.352,018,200——
2012-10-10$27.28$43.891,621,300——
2012-10-09$26.97$43.39834,000——
2012-10-08$26.69$42.941,135,200——
2012-10-05$26.50$42.632,010,000——
2012-10-04$25.60$41.181,672,000——
2012-10-03$25.17$40.493,220,200——
2012-10-02$26.22$42.181,719,500——
2012-10-01$27.15$43.681,089,100——
2012-09-28$26.62$42.82989,800——
2012-09-27$26.60$42.79611,100——
2012-09-26$26.17$42.101,095,200——
2012-09-25$26.16$42.081,036,500——
2012-09-24$26.53$42.461,473,900——
2012-09-21$27.01$43.221,087,600——
2012-09-20$27.09$43.351,398,100——
2012-09-19$27.54$44.07754,700——
2012-09-18$27.60$44.171,053,000——
2012-09-17$28.11$44.98752,100——
2012-09-14$28.40$45.451,815,500——
2012-09-13$28.35$45.371,959,900——
2012-09-12$27.16$43.46473,200——
2012-09-11$26.85$42.97485,400——
2012-09-10$27.02$43.24616,600——
2012-09-07$27.31$43.70529,900——
2012-09-06$27.01$43.22655,600——
2012-09-05$26.36$42.18575,900——
2012-09-04$26.86$42.98823,900——
2012-08-31$26.95$43.13771,100——
2012-08-30$26.17$41.88666,600——
2012-08-29$26.24$41.99496,900——
2012-08-28$26.71$42.74674,600——
2012-08-27$26.64$42.631,105,200——
2012-08-24$26.63$42.62723,900——
2012-08-23$26.26$42.02893,700——
2012-08-22$26.63$42.62816,200——
2012-08-21$27.00$43.21755,900——
2012-08-20$27.15$43.45795,700——
2012-08-17$27.23$43.58819,700——
2012-08-16$26.77$42.841,022,300——
2012-08-15$26.29$42.07766,800——
2012-08-14$25.74$41.19812,600——
2012-08-13$25.70$41.13778,000——
2012-08-10$26.11$41.78670,800——
2012-08-09$25.91$41.46643,600——
2012-08-08$25.91$41.46695,200——
2012-08-07$25.73$41.18970,900——
2012-08-06$25.01$40.021,116,100——
2012-08-03$24.65$39.451,917,500——
2012-08-02$23.88$38.221,493,700——
2012-08-01$24.61$39.382,047,700——
2012-07-31$25.38$40.622,122,500——
2012-07-30$25.23$40.381,049,000——
2012-07-27$25.37$40.601,490,300——
2012-07-26$25.09$40.151,835,200——
2012-07-25$24.50$39.211,088,500——
2012-07-24$24.85$39.771,411,600——
2012-07-23$25.34$40.551,490,100——
2012-07-20$25.54$40.871,673,900——
2012-07-19$25.56$40.901,565,700——
2012-07-18$24.83$39.741,076,300——
2012-07-17$24.53$39.262,568,500——
2012-07-16$23.91$38.261,428,300——
2012-07-13$24.42$39.081,947,400——
2012-07-12$23.60$37.772,987,600——
2012-07-11$23.06$36.903,631,100——
2012-07-10$24.93$39.902,528,800——
2012-07-09$26.00$41.61652,300——
2012-07-06$26.26$42.021,166,100——
2012-07-05$27.00$43.211,808,600——
2012-07-03$26.71$42.74602,100——
2012-07-02$26.62$42.60898,400——
2012-06-29$26.53$42.461,008,000——
2012-06-28$25.64$41.03835,100——
2012-06-27$25.33$40.541,124,800——
2012-06-26$24.91$39.861,348,900——
2012-06-25$25.30$40.201,366,700——
2012-06-22$26.11$41.491,013,900——
2012-06-21$26.14$41.541,229,700——
2012-06-20$26.85$42.67947,100——
2012-06-19$27.33$43.43856,000——
2012-06-18$26.88$42.72732,200——
2012-06-15$26.73$42.48564,600——
2012-06-14$26.75$42.51956,100——
2012-06-13$26.72$42.461,103,100——
2012-06-12$27.10$43.061,521,000——
2012-06-11$26.69$42.41881,900——
2012-06-08$27.39$43.53848,300——
2012-06-07$27.69$44.00677,900——
2012-06-06$27.88$44.301,551,900——
2012-06-05$27.19$43.21952,600——
2012-06-04$27.07$43.021,258,300——
2012-06-01$27.31$43.401,006,500——
2012-05-31$28.20$44.811,235,200——
2012-05-30$28.46$45.23835,400——
2012-05-29$29.08$46.211,059,600——
2012-05-25$28.72$45.64739,000——
2012-05-24$29.13$46.291,037,000——
2012-05-23$29.29$46.551,133,500——
2012-05-22$29.42$46.751,678,000——
2012-05-21$29.57$46.991,530,900——
2012-05-18$29.43$46.772,405,300——
2012-05-17$29.38$46.691,518,600——
2012-05-16$30.35$48.231,385,400——
2012-05-15$30.59$48.611,093,300——
2012-05-14$31.18$49.551,806,300——
2012-05-11$31.69$50.362,042,500——
2012-05-10$32.50$51.651,146,900——
2012-05-09$32.63$51.851,535,600——
2012-05-08$33.06$52.541,944,000——
2012-05-07$33.50$53.241,282,700——
2012-05-04$33.55$53.311,013,200——
2012-05-03$34.13$54.241,438,700——
2012-05-02$34.03$54.081,336,800——
2012-05-01$34.55$54.90847,200——
2012-04-30$34.64$55.05889,500——
2012-04-27$35.02$55.653,004,200——
2012-04-26$34.70$55.142,074,400——
2012-04-25$34.94$55.521,385,100——
2012-04-24$34.95$55.541,372,400——
2012-04-23$34.11$54.201,636,500——
2012-04-20$34.58$54.952,751,200——
2012-04-19$35.29$56.081,208,600——
2012-04-18$34.45$54.742,631,200——
2012-04-17$34.85$55.381,609,900——
2012-04-16$34.84$55.361,062,700——
2012-04-13$34.63$55.031,328,000——
2012-04-12$34.72$55.171,804,300——
2012-04-11$34.45$54.741,476,300——
2012-04-10$33.35$53.002,186,800——
2012-04-09$33.81$53.731,452,800——
2012-04-05$33.68$53.521,531,100——
2012-04-04$33.52$53.273,189,700——
2012-04-03$32.11$51.031,618,100——
2012-04-02$32.25$51.251,669,900——
2012-03-30$31.98$50.82918,400——
2012-03-29$32.09$50.991,216,500——
2012-03-28$31.85$50.611,081,900——
2012-03-27$32.02$50.88825,600——
2012-03-26$32.28$51.30920,400——
2012-03-23$31.40$49.90869,100——
2012-03-22$31.05$49.341,995,200——
2012-03-21$31.39$49.882,429,800——
2012-03-20$30.16$47.93674,800——
2012-03-19$30.81$48.96650,200——
2012-03-16$30.88$49.071,285,600——
2012-03-15$30.80$48.941,303,200——
2012-03-14$30.63$48.671,646,900——
2012-03-13$30.01$47.69638,600——
2012-03-12$29.30$46.56940,300——
2012-03-09$29.31$46.58459,800——
2012-03-08$29.24$46.47436,900——
2012-03-07$28.60$45.451,268,300——
2012-03-06$28.42$45.161,612,500——
2012-03-05$29.61$47.05714,500——
2012-03-02$30.26$48.09662,900——
2012-03-01$30.47$48.42924,700——
2012-02-29$30.06$47.771,224,500——
2012-02-28$29.95$47.591,060,700——
2012-02-27$30.29$48.131,045,200——
2012-02-24$30.71$48.801,392,900——
2012-02-23$30.66$48.72679,000——
2012-02-22$30.92$49.14517,600——
2012-02-21$30.63$48.67340,500——
2012-02-17$30.55$48.55847,500——
2012-02-16$30.60$48.631,743,400——
2012-02-15$30.51$48.482,182,200——
2012-02-14$29.31$46.58782,700——
2012-02-13$29.26$46.50682,600——
2012-02-10$28.53$45.341,065,600——
2012-02-09$28.30$44.971,215,100——
2012-02-08$28.46$45.231,139,300——
2012-02-07$28.94$45.991,826,500——
2012-02-06$28.52$45.32763,100——
2012-02-03$28.28$44.941,196,300——
2012-02-02$27.85$44.261,520,300——
2012-02-01$28.64$45.51995,500——
2012-01-31$27.42$43.571,180,100——
2012-01-30$27.13$43.11660,100——
2012-01-27$27.44$43.61928,100——
2012-01-26$27.73$44.071,071,500——
2012-01-25$27.83$44.221,488,400——
2012-01-24$27.39$43.53807,300——
2012-01-23$27.68$43.99609,900——
2012-01-20$27.80$44.18592,800——
2012-01-19$27.59$43.841,365,300——
2012-01-18$27.60$43.861,010,300——
2012-01-17$26.73$42.481,348,800——
2012-01-13$26.37$41.90953,200——
2012-01-12$26.88$42.72707,500——
2012-01-11$26.71$42.45480,900——
2012-01-10$26.43$42.001,315,200——
2012-01-09$26.11$41.49672,400——
2012-01-06$25.99$41.30555,900——
2012-01-05$26.06$41.411,332,000——
2012-01-04$26.49$42.101,119,800——
2012-01-03$26.32$41.831,481,600——