Embraer S.A. (ERJ)
45.78
-0.56 (-1.21%)
At close: Apr 02, 2025, 3:59 PM
45.00
-1.70%
Pre-market: Apr 03, 2025, 05:47 AM EDT
Embraer S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 45.98 | 46.37 | 45.62 | 45.83 | -0.51 | -1.10% | 1,460,284 |
| Apr 1, 2025 | 45.22 | 46.56 | 44.96 | 46.34 | 0.14 | 0.30% | 1,477,771 |
| Mar 31, 2025 | 45.32 | 46.37 | 44.45 | 46.20 | -0.01 | -0.02% | 1,183,846 |
| Mar 28, 2025 | 47.30 | 47.57 | 45.95 | 46.21 | -1.27 | -2.67% | 1,630,400 |
| Mar 27, 2025 | 48.37 | 48.91 | 47.47 | 47.48 | -1.02 | -2.10% | 1,928,824 |
| Mar 26, 2025 | 48.89 | 48.96 | 48.05 | 48.50 | -0.39 | -0.80% | 1,553,846 |
| Mar 25, 2025 | 49.45 | 50.11 | 48.80 | 48.89 | -0.60 | -1.21% | 2,022,413 |
| Mar 24, 2025 | 51.08 | 51.26 | 49.07 | 49.49 | -3.15 | -5.98% | 3,048,803 |
| Mar 21, 2025 | 51.56 | 53.25 | 51.26 | 52.64 | 0.14 | 0.27% | 2,707,334 |
| Mar 20, 2025 | 55.17 | 55.83 | 51.38 | 52.50 | -3.90 | -6.91% | 3,860,523 |
| Mar 19, 2025 | 55.37 | 56.61 | 55.37 | 56.40 | 1.20 | 2.17% | 2,891,607 |
| Mar 18, 2025 | 54.97 | 55.32 | 54.34 | 55.20 | 0.58 | 1.06% | 1,471,159 |
| Mar 17, 2025 | 52.77 | 55.15 | 52.55 | 54.62 | 2.29 | 4.38% | 2,198,300 |
| Mar 14, 2025 | 51.81 | 53.40 | 51.45 | 52.33 | 1.33 | 2.61% | 2,019,295 |
| Mar 13, 2025 | 50.55 | 51.44 | 50.13 | 51.00 | 0.40 | 0.79% | 1,650,095 |
| Mar 12, 2025 | 50.25 | 51.06 | 49.93 | 50.60 | 0.01 | 0.02% | 2,080,408 |
| Mar 11, 2025 | 50.36 | 51.10 | 49.94 | 50.59 | -0.41 | -0.80% | 1,843,242 |
| Mar 10, 2025 | 50.74 | 51.73 | 50.70 | 51.00 | -0.02 | -0.04% | 1,856,924 |
| Mar 7, 2025 | 51.13 | 51.73 | 50.46 | 51.02 | -0.83 | -1.60% | 2,484,430 |
| Mar 6, 2025 | 52.50 | 53.19 | 51.45 | 51.85 | -1.03 | -1.95% | 3,104,716 |
| Mar 5, 2025 | 49.99 | 52.92 | 49.99 | 52.88 | 3.00 | 6.01% | 3,305,069 |
| Mar 4, 2025 | 49.46 | 50.43 | 48.30 | 49.88 | -0.07 | -0.14% | 2,305,157 |
| Mar 3, 2025 | 48.40 | 52.00 | 48.31 | 49.95 | 2.30 | 4.83% | 4,251,023 |
| Feb 28, 2025 | 46.74 | 47.70 | 46.54 | 47.65 | 0.15 | 0.32% | 3,041,600 |
| Feb 27, 2025 | 43.50 | 48.40 | 43.47 | 47.50 | 4.61 | 10.75% | 6,887,700 |
| Feb 26, 2025 | 42.75 | 43.33 | 42.23 | 42.89 | 0.73 | 1.73% | 2,995,600 |
| Feb 25, 2025 | 43.29 | 43.48 | 41.95 | 42.16 | 0.63 | 1.52% | 2,222,368 |
| Feb 24, 2025 | 41.43 | 41.68 | 40.33 | 41.53 | 0.29 | 0.70% | 1,280,776 |
| Feb 21, 2025 | 42.81 | 42.91 | 40.99 | 41.24 | -1.84 | -4.27% | 1,472,863 |
| Feb 20, 2025 | 42.74 | 43.25 | 42.71 | 43.08 | 0.33 | 0.77% | 848,516 |
| Feb 19, 2025 | 42.48 | 42.97 | 42.27 | 42.75 | 0.16 | 0.38% | 973,038 |
| Feb 18, 2025 | 42.25 | 42.74 | 41.95 | 42.59 | 0.38 | 0.90% | 955,200 |
| Feb 14, 2025 | 42.31 | 42.70 | 42.08 | 42.21 | 0.05 | 0.12% | 1,372,651 |
| Feb 13, 2025 | 41.06 | 42.16 | 41.02 | 42.16 | 0.73 | 1.76% | 1,092,368 |
| Feb 12, 2025 | 41.16 | 41.56 | 41.02 | 41.43 | -0.36 | -0.86% | 886,122 |
| Feb 11, 2025 | 42.00 | 42.15 | 41.39 | 41.79 | -0.28 | -0.67% | 1,257,352 |
| Feb 10, 2025 | 43.01 | 43.07 | 42.04 | 42.07 | -0.94 | -2.19% | 878,327 |
| Feb 7, 2025 | 44.83 | 45.09 | 42.83 | 43.01 | -1.64 | -3.67% | 1,538,710 |
| Feb 6, 2025 | 44.86 | 45.21 | 44.13 | 44.65 | -1.11 | -2.43% | 1,937,735 |
| Feb 5, 2025 | 43.31 | 46.10 | 43.07 | 45.76 | 5.91 | 14.83% | 3,509,900 |
| Feb 4, 2025 | 40.50 | 41.13 | 39.72 | 39.85 | -0.86 | -2.11% | 1,149,410 |
| Feb 3, 2025 | 39.75 | 40.94 | 39.27 | 40.71 | -0.26 | -0.63% | 1,533,961 |
| Jan 31, 2025 | 41.21 | 41.45 | 40.83 | 40.97 | 0.01 | 0.02% | 977,033 |
| Jan 30, 2025 | 40.28 | 41.14 | 40.19 | 40.96 | 0.63 | 1.56% | 821,546 |
| Jan 29, 2025 | 40.40 | 40.85 | 40.11 | 40.33 | -0.16 | -0.40% | 1,083,625 |
| Jan 28, 2025 | 40.64 | 40.80 | 40.13 | 40.49 | 0.19 | 0.47% | 920,262 |
| Jan 27, 2025 | 40.59 | 41.09 | 39.84 | 40.30 | -0.89 | -2.16% | 1,942,037 |
| Jan 24, 2025 | 41.40 | 41.64 | 40.93 | 41.19 | -0.31 | -0.75% | 980,931 |
| Jan 23, 2025 | 41.75 | 41.89 | 41.33 | 41.50 | 0.22 | 0.53% | 1,170,600 |
| Jan 22, 2025 | 41.73 | 41.90 | 40.97 | 41.28 | -0.24 | -0.58% | 777,033 |