Get the Stockscreener App
69.84
0.66%
0.46
After Hours:
71.00
1.16
+1.66%
Embraer S A Adr Stock (EMBJ) Price History
The historical daily chart and data for Embraer S A Adr stock (EMBJ), show that the latest closing stock price as of January 07, 2026, is $69.84.
- Embraer S A Adr all-time high stock price is $69.39, occurred on January 06, 2026.
- The lowest Embraer S A Adr stock price recorded was $59.73 on November 25, 2025. Since then, Embraer S A Adr's stock price has risen over 16.93% to $69.84 now.
- The 52-week high stock price for EMBJ is $69.39, representing a -0.64% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for EMBJ is $59.73, indicating a -14.48% decrease from the current share price, occurred on November 25, 2025.
The table below shows more information about EMBJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $70.86 | $69.48 | $1.38 | 923,349.0 | +0.66% |
| Jan 06, 2026 | $69.39 | $68.19 | $1.20 | 635,524.0 | +1.51% |
| Jan 05, 2026 | $68.95 | $65.81 | $3.14 | 1,591,075.0 | +4.46% |
| Jan 02, 2026 | $65.54 | $64.43 | $1.11 | 524,884.0 | +1.65% |
| Dec 31, 2025 | $64.74 | $63.87 | $0.8688 | 325,206.0 | -0.68% |
| Dec 30, 2025 | $65.29 | $64.63 | $0.66 | 322,582.0 | +0.82% |
| Dec 29, 2025 | $64.55 | $63.95 | $0.6025 | 445,995.0 | -0.14% |
| Dec 26, 2025 | $64.60 | $64.01 | $0.59 | 341,479.0 | -0.36% |
| Dec 24, 2025 | $64.78 | $63.84 | $0.94 | 267,491.0 | -0.37% |
| Dec 23, 2025 | $65.61 | $64.44 | $1.17 | 760,373.0 | +0.53% |
| Dec 22, 2025 | $64.60 | $63.41 | $1.19 | 626,612.0 | +1.48% |
| Dec 19, 2025 | $64.89 | $63.16 | $1.73 | 807,629.0 | +0.36% |
| Dec 18, 2025 | $64.36 | $62.40 | $1.96 | 571,384.0 | +1.46% |
| Dec 17, 2025 | $64.69 | $62.22 | $2.47 | 818,995.0 | -3.95% |
| Dec 16, 2025 | $65.44 | $64.15 | $1.29 | 653,419.0 | +0.70% |
| Dec 15, 2025 | $65.64 | $64.41 | $1.23 | 506,322.0 | +0.78% |
| Dec 12, 2025 | $66.05 | $64.02 | $2.03 | 776,442.0 | -0.74% |
| Dec 11, 2025 | $65.05 | $63.51 | $1.54 | 702,557.0 | -1.06% |
| Dec 10, 2025 | $66.00 | $64.83 | $1.17 | 1,135,364.0 | -0.72% |
| Dec 09, 2025 | $66.04 | $63.54 | $2.50 | 1,604,268.0 | +3.08% |
Embraer S A Adr Stock (EMBJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Embraer S A 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 S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Embraer S A Adr Stock (EMBJ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $70.86 | $64.43 | $6.43 | 4,598,181.0 | +8.50% |
Embraer S A Adr Stock (EMBJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.05 | $60.33 | $5.72 | 16,338,615.0 | +3.33% |
| Nov, 2025 | $66.40 | $59.73 | $6.67 | 13,780,656.0 | +0.00% |
0.92%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):