Embraer Sa Adr (EMBJ)

Overview News Price History Discussions Forecast

Embraer Sa Adr Stock (EMBJ) Price History

The historical daily chart and data for Embraer Sa Adr stock (EMBJ), show that the latest closing stock price as of July 24, 2026, is $64.93.

Embraer Sa Adr all-time high stock price is $80.75, occurred on January 27, 2026.
The lowest Embraer Sa Adr stock price recorded was $53.56 on June 11, 2026. Since then, Embraer Sa Adr's stock price has risen over 21.23% to $64.93 now.
The 52-week high stock price for EMBJ is $80.75, representing a 24.36% increase from the current share price, occurred on January 27, 2026.
The 52-week low stock price for EMBJ is $53.56, indicating a -17.51% decrease from the current share price, occurred on June 11, 2026.

The table below shows more information about EMBJ historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 24, 2026	$66.01	$64.61	$1.40	1,031,925.0	-0.82%
Jul 23, 2026	$66.31	$64.91	$1.40	1,368,077.0	-0.88%
Jul 22, 2026	$67.05	$65.38	$1.67	583,708.0	+0.89%
Jul 21, 2026	$66.37	$64.48	$1.89	935,487.0	-0.70%
Jul 20, 2026	$66.02	$64.50	$1.52	694,468.0	+2.87%
Jul 17, 2026	$64.91	$62.73	$2.18	649,969.0	-0.43%
Jul 16, 2026	$65.44	$63.61	$1.83	909,333.0	-0.82%
Jul 15, 2026	$65.22	$63.66	$1.56	928,100.0	-0.02%
Jul 14, 2026	$65.66	$64.78	$0.88	601,770.0	+0.67%
Jul 13, 2026	$65.21	$64.10	$1.11	732,348.0	-2.32%
Jul 10, 2026	$66.88	$65.62	$1.26	726,868.0	+0.72%
Jul 09, 2026	$65.94	$64.00	$1.94	935,682.0	+3.34%
Jul 08, 2026	$64.65	$62.84	$1.81	984,297.0	-3.87%
Jul 07, 2026	$66.89	$64.75	$2.14	816,225.0	-1.89%
Jul 06, 2026	$67.56	$65.19	$2.38	957,770.0	+4.88%
Jul 02, 2026	$64.74	$63.19	$1.55	545,638.0	+1.68%
Jul 01, 2026	$64.17	$63.04	$1.13	579,718.0	-1.18%
Jun 30, 2026	$64.04	$61.15	$2.89	1,442,058.0	+2.65%
Jun 29, 2026	$63.11	$61.40	$1.71	689,283.0	-2.51%
Jun 26, 2026	$63.84	$61.87	$1.97	2,157,634.0	+1.51%
Jun 25, 2026	$64.16	$62.43	$1.73	932,111.0	+1.83%

Embraer Sa Adr Stock (EMBJ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Embraer Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMBJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Embraer Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Embraer Sa Adr Stock (EMBJ) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$67.56	$62.73	$4.83	15,013,308.0	+1.77%
Jun, 2026	$64.16	$53.56	$10.60	27,833,180.0	+10.48%
May, 2026	$68.81	$53.91	$14.91	38,706,358.0	-7.89%
Apr, 2026	$71.68	$59.88	$11.80	29,773,949.0	+5.66%
Mar, 2026	$72.57	$54.28	$18.29	41,563,326.0	-17.83%
Feb, 2026	$75.00	$68.16	$6.84	16,502,083.0	-1.69%
Jan, 2026	$80.75	$64.43	$16.32	19,758,534.0	+14.12%