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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.49$33.64347,300——
2019-12-30$19.60$33.83412,700——
2019-12-27$19.37$33.43540,900——
2019-12-26$19.42$33.52663,500——
2019-12-24$19.15$33.05135,500——
2019-12-23$19.29$33.291,156,400——
2019-12-20$18.81$32.46980,200——
2019-12-19$18.97$32.74558,700——
2019-12-18$19.03$32.84670,400——
2019-12-17$18.77$32.39846,300——
2019-12-16$18.79$32.431,020,100——
2019-12-13$18.49$31.91523,200——
2019-12-12$18.50$31.93886,600——
2019-12-11$18.04$31.13844,900——
2019-12-10$17.78$30.69927,500——
2019-12-09$17.85$30.81514,500——
2019-12-06$17.95$30.98548,100——
2019-12-05$17.53$30.25629,100——
2019-12-04$17.42$30.06809,300——
2019-12-03$17.56$30.31647,100——
2019-12-02$17.50$30.201,068,700——
2019-11-29$17.02$29.37465,500——
2019-11-27$16.88$29.131,077,700——
2019-11-26$16.91$29.181,699,700——
2019-11-25$17.05$29.431,162,400——
2019-11-22$17.14$29.58834,900——
2019-11-21$16.79$28.981,106,700——
2019-11-20$16.56$28.58310,600——
2019-11-19$16.52$28.51468,200——
2019-11-18$16.49$28.46757,200——
2019-11-15$16.79$28.98527,800——
2019-11-14$16.56$28.58615,900——
2019-11-13$16.53$28.531,424,400——
2019-11-12$16.45$28.392,759,500——
2019-11-11$17.11$29.531,361,600——
2019-11-08$17.32$29.89879,000——
2019-11-07$17.76$30.65516,500——
2019-11-06$17.76$30.65431,800——
2019-11-05$18.08$31.20423,400——
2019-11-04$17.91$30.91249,100——
2019-11-01$17.76$30.65545,600——
2019-10-31$17.37$29.98416,800——
2019-10-30$17.60$30.37376,100——
2019-10-29$17.74$30.62457,600——
2019-10-28$17.82$30.75453,200——
2019-10-25$17.69$30.53508,600——
2019-10-24$17.85$30.81564,400——
2019-10-23$17.69$30.53581,400——
2019-10-22$17.59$30.36859,000——
2019-10-21$17.23$29.74681,300——
2019-10-18$17.02$29.37719,100——
2019-10-17$16.90$29.17878,000——
2019-10-16$16.84$29.06542,400——
2019-10-15$16.75$28.91749,700——
2019-10-14$16.80$28.99621,300——
2019-10-11$16.86$29.10695,500——
2019-10-10$16.50$28.48658,500——
2019-10-09$16.56$28.58868,200——
2019-10-08$16.59$28.631,209,600——
2019-10-07$16.89$29.15726,600——
2019-10-04$17.45$30.12919,300——
2019-10-03$17.53$30.251,477,200——
2019-10-02$16.90$29.171,426,000——
2019-10-01$17.14$29.58882,200——
2019-09-30$17.25$29.77778,700——
2019-09-27$17.37$29.98844,000——
2019-09-26$17.45$30.121,260,100——
2019-09-25$17.85$30.81570,300——
2019-09-24$17.75$30.63925,600——
2019-09-23$18.35$31.671,011,800——
2019-09-20$18.71$32.29507,000——
2019-09-19$18.77$32.39434,100——
2019-09-18$19.03$32.84437,300——
2019-09-17$18.97$32.74481,800——
2019-09-16$18.90$32.62620,700——
2019-09-13$19.04$32.86636,000——
2019-09-12$19.15$33.051,395,600——
2019-09-11$18.43$31.81537,100——
2019-09-10$18.33$31.63569,300——
2019-09-09$17.95$30.98350,200——
2019-09-06$17.74$30.62344,200——
2019-09-05$17.94$30.96787,400——
2019-09-04$17.56$30.31482,900——
2019-09-03$17.18$29.65782,100——
2019-08-30$17.53$30.25679,000——
2019-08-29$17.38$30.00663,400——
2019-08-28$17.16$29.62845,200——
2019-08-27$16.92$29.201,344,000——
2019-08-26$17.02$29.371,754,600——
2019-08-23$17.19$29.671,086,500——
2019-08-22$17.88$30.86597,600——
2019-08-21$18.10$31.24822,300——
2019-08-20$17.74$30.62874,000——
2019-08-19$17.67$30.501,583,900——
2019-08-16$18.09$31.221,113,600——
2019-08-15$18.08$31.20759,200——
2019-08-14$18.09$31.221,432,900——
2019-08-13$19.63$33.88547,400——
2019-08-12$19.46$33.59343,900——
2019-08-09$19.83$34.22395,400——
2019-08-08$20.01$34.53494,400——
2019-08-07$19.63$33.88437,000——
2019-08-06$19.64$33.90798,700——
2019-08-05$19.32$33.34948,900——
2019-08-02$19.92$34.38339,000——
2019-08-01$20.01$34.53369,600——
2019-07-31$20.20$34.86691,000——
2019-07-30$20.44$35.28368,900——
2019-07-29$20.60$35.55380,200——
2019-07-26$20.61$35.57273,400——
2019-07-25$20.33$35.09379,200——
2019-07-24$20.67$35.67381,600——
2019-07-23$20.63$35.60454,800——
2019-07-22$20.63$35.60389,400——
2019-07-19$20.58$35.52439,900——
2019-07-18$20.73$35.78252,300——
2019-07-17$20.52$35.41461,800——
2019-07-16$20.44$35.28618,200——
2019-07-15$20.52$35.41371,500——
2019-07-12$20.58$35.52466,100——
2019-07-11$20.52$35.41631,100——
2019-07-10$20.63$35.60474,000——
2019-07-09$20.54$35.45326,300——
2019-07-08$20.37$35.16475,000——
2019-07-05$20.39$35.19408,200——
2019-07-03$20.04$34.59472,600——
2019-07-02$20.18$34.83506,300——
2019-07-01$20.22$34.90480,700——
2019-06-28$20.13$34.74472,500——
2019-06-27$19.81$34.19396,500——
2019-06-26$19.68$33.96409,100——
2019-06-25$19.67$33.95764,600——
2019-06-24$20.34$35.10862,000——
2019-06-21$20.04$34.591,014,400——
2019-06-20$19.82$34.21615,500——
2019-06-19$19.30$33.31593,200——
2019-06-18$19.42$33.52324,700——
2019-06-17$19.18$33.10394,500——
2019-06-14$19.20$33.14609,200——
2019-06-13$19.64$33.901,019,400——
2019-06-12$19.02$32.83635,900——
2019-06-11$19.19$33.12489,300——
2019-06-10$19.05$32.88474,500——
2019-06-07$19.08$32.93417,800——
2019-06-06$19.02$32.83361,500——
2019-06-05$18.92$32.65708,200——
2019-06-04$19.38$33.45472,500——
2019-06-03$19.30$33.31763,500——
2019-05-31$19.23$33.19404,800——
2019-05-30$19.19$33.12584,800——
2019-05-29$19.24$33.21838,100——
2019-05-28$18.94$32.69667,800——
2019-05-24$18.41$31.77283,700——
2019-05-23$18.51$31.95742,300——
2019-05-22$18.70$32.27849,200——
2019-05-21$18.64$32.171,336,300——
2019-05-20$18.19$31.391,928,000——
2019-05-17$17.69$30.532,356,000——
2019-05-16$17.15$29.602,409,700——
2019-05-15$18.04$31.132,119,100——
2019-05-14$19.05$32.88435,900——
2019-05-13$19.03$32.84944,500——
2019-05-10$19.57$33.77494,800——
2019-05-09$19.54$33.72473,200——
2019-05-08$19.53$33.71564,400——
2019-05-07$19.31$33.331,095,600——
2019-05-06$19.48$33.62421,400——
2019-05-03$19.96$34.45464,600——
2019-05-02$19.89$34.33597,200——
2019-05-01$19.75$34.09522,500——
2019-04-30$20.01$34.53557,100——
2019-04-29$19.82$34.21458,200——
2019-04-26$19.69$33.98734,600——
2019-04-25$19.34$33.38760,700——
2019-04-24$19.26$33.24662,100——
2019-04-23$19.49$33.64867,500——
2019-04-22$19.78$34.14346,700——
2019-04-18$19.79$34.15947,700——
2019-04-17$19.37$33.43627,300——
2019-04-16$19.20$33.14456,300——
2019-04-15$18.89$32.60958,500——
2019-04-12$19.13$33.02755,400——
2019-04-11$19.29$33.29485,000——
2019-04-10$19.58$33.79462,000——
2019-04-09$19.62$33.86607,800——
2019-04-08$19.98$34.48543,300——
2019-04-05$20.01$34.53836,800——
2019-04-04$19.53$33.71762,700——
2019-04-03$19.11$32.98558,800——
2019-04-02$19.40$33.48660,000——
2019-04-01$19.32$33.34636,600——
2019-03-29$19.01$32.81843,900——
2019-03-28$18.99$32.771,087,000——
2019-03-27$18.67$32.221,563,200——
2019-03-26$19.29$33.29500,900——
2019-03-25$19.30$33.31630,200——
2019-03-22$19.18$33.101,754,100——
2019-03-21$20.22$34.90883,900——
2019-03-20$20.51$35.40701,700——
2019-03-19$20.60$35.55894,400——
2019-03-18$20.81$35.91781,400——
2019-03-15$20.41$35.221,307,500——
2019-03-14$19.47$33.601,209,600——
2019-03-13$19.63$33.881,937,400——
2019-03-12$19.71$34.021,033,000——
2019-03-11$20.10$34.691,024,400——
2019-03-08$19.90$34.34926,100——
2019-03-07$19.83$34.221,172,400——
2019-03-06$19.97$34.47974,700——
2019-03-05$20.45$35.29801,000——
2019-03-04$20.19$34.84576,700——
2019-03-01$20.24$34.931,014,700——
2019-02-28$20.52$35.411,103,000——
2019-02-27$20.83$35.95572,900——
2019-02-26$21.06$36.35754,200——
2019-02-25$20.79$35.88513,100——
2019-02-22$20.85$35.98664,000——
2019-02-21$20.68$35.691,039,900——
2019-02-20$20.52$35.41833,500——
2019-02-19$20.66$35.66667,600——
2019-02-15$20.80$35.90546,900——
2019-02-14$20.60$35.55817,900——
2019-02-13$20.00$34.52816,300——
2019-02-12$20.06$34.62658,600——
2019-02-11$19.87$34.29613,100——
2019-02-08$20.06$34.621,077,000——
2019-02-07$19.92$34.381,258,000——
2019-02-06$20.59$35.54733,400——
2019-02-05$21.38$36.90330,900——
2019-02-04$21.13$36.47330,800——
2019-02-01$20.97$36.19701,200——
2019-01-31$21.28$36.731,178,100——
2019-01-30$20.95$36.161,096,600——
2019-01-29$20.65$35.64597,500——
2019-01-28$20.48$35.35907,100——
2019-01-25$20.70$35.73603,800——
2019-01-24$20.50$35.38693,300——
2019-01-23$20.75$35.81796,900——
2019-01-22$20.45$35.291,345,200——
2019-01-18$21.02$36.281,436,400——
2019-01-17$21.79$37.611,818,000——
2019-01-16$22.80$39.352,259,300——
2019-01-15$23.40$40.38618,800——
2019-01-14$23.45$40.471,163,600——
2019-01-11$23.23$40.092,167,700——
2019-01-10$22.65$39.09502,300——
2019-01-09$23.11$39.88644,300——
2019-01-08$23.03$39.751,080,000——
2019-01-07$22.82$39.38780,200——
2019-01-04$22.14$38.211,367,900——
2019-01-03$22.69$39.16664,400——
2019-01-02$22.82$39.38596,700——