Get the Stockscreener App
60.99
1.71%
-1.06
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 November 21, 2025, is $60.99.
- Embraer S A Adr all-time high stock price is $66.40, occurred on November 11, 2025.
- The lowest Embraer S A Adr stock price recorded was $60.59 on November 21, 2025. Since then, Embraer S A Adr's stock price has risen over 0.67% to $60.99 now.
- The 52-week high stock price for EMBJ is $66.40, representing a 8.87% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for EMBJ is $60.59, indicating a -0.66% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $62.76 | $60.59 | $2.17 | 928,185.0 | -1.71% |
| Nov 20, 2025 | $65.78 | $61.05 | $4.73 | 1,194,967.0 | -3.90% |
| Nov 19, 2025 | $65.01 | $63.16 | $1.85 | 980,663.0 | +2.02% |
| Nov 18, 2025 | $63.79 | $62.30 | $1.49 | 688,296.0 | +0.14% |
| Nov 17, 2025 | $64.05 | $62.68 | $1.37 | 930,105.0 | +0.51% |
| Nov 14, 2025 | $63.09 | $62.12 | $0.97 | 804,353.0 | +0.38% |
| Nov 13, 2025 | $64.05 | $62.58 | $1.47 | 868,472.0 | -1.65% |
| Nov 12, 2025 | $65.30 | $63.20 | $2.10 | 766,717.0 | -2.90% |
| Nov 11, 2025 | $66.40 | $65.09 | $1.31 | 651,926.0 | +0.41% |
| Nov 10, 2025 | $66.02 | $65.16 | $0.8591 | 656,317.0 | +1.43% |
| Nov 07, 2025 | $65.04 | $63.89 | $1.15 | 1,055,952.0 | +0.81% |
| Nov 06, 2025 | $65.48 | $63.38 | $2.10 | 513,093.0 | -1.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $66.40 | $60.59 | $5.82 | 12,111,219.0 | +0.00% |
0.46%
2.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):