Embraer S.A. Stock Price History
NYSE: EMBJIndustrialsAerospace & DefenseUSD
71.16+0.16 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMBJ price history at a glance
The price history for Embraer S.A. (EMBJ) on this page begins on July 17, 2000, when the stock closed at $21.56; it most recently closed at $71.16 on October 5, 2026. The highest price in this record is $80.75, reached on January 26, 2026; the latest close is 11.9% below that peak. Across the 25 complete calendar years in the table, EMBJ finished higher in 14 and lower in 11. Its best year was 2021 (+160.6%) and its worst was 2020 (-66.0%).
Over roughly 26 years the share price changed +230.0%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, EMBJ has gained 23.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $80.75
- Date of high
- Jan 26, 2026
- Low since 2000
- $3.96
- Date of low
- Oct 26, 2020
- 52-week high
- $80.75
- 52-week low
- $53.56
- Last close
- $71.16
EMBJ returns
1 week
-5.38%
1 month
-4.26%
3 months
+7.80%
6 months
+3.40%
Year to date
+10.55%
1 year
+23.46%
3 years
+430.65%
5 years
+277.91%
EMBJ price return, excluding dividends.
EMBJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.16 | +8.76% |
| 2025 | 65.43 | +76.31% |
| 2024 | 37.11 | +101.14% |
| 2023 | 18.45 | +68.80% |
| 2022 | 10.93 | -38.42% |
| 2021 | 17.75 | +160.65% |
| 2020 | 6.81 | -66.03% |
| 2019 | 20.05 | -9.44% |
| 2018 | 22.14 | -7.48% |
| 2017 | 23.93 | +24.31% |
| 2016 | 19.25 | -34.83% |
| 2015 | 29.54 | -20.25% |
| 2014 | 37.04 | +13.86% |
| 2013 | 32.53 | +16.05% |
| 2012 | 28.03 | +11.14% |
| 2011 | 25.22 | -14.22% |
| 2010 | 29.40 | +32.97% |
| 2009 | 22.11 | +27.73% |
| 2008 | 17.31 | -62.18% |
| 2007 | 45.77 | +10.48% |
| 2006 | 41.43 | +5.96% |
| 2005 | 39.10 | +16.93% |
| 2004 | 33.44 | -5.54% |
| 2003 | 35.40 | +124.19% |
| 2002 | 15.79 | -34.21% |
| 2001 | 24.00 | -39.62% |
| 2000* | 39.75 | +84.35% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
EMBJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.67 | 71.78 | 70.63 | 71.16 | +0.23% | |
| 71.00 | 72.26 | 70.23 | 71.00 | -1.13% | |
| 74.24 | 74.24 | 71.25 | 71.81 | -4.51% | |
| 75.07 | 76.15 | 74.42 | 75.20 | -0.09% | |
| 77.19 | 78.90 | 74.64 | 75.27 | +0.08% | |
| 75.48 | 75.54 | 72.81 | 75.21 | +1.51% | |
| 74.89 | 75.92 | 73.13 | 74.09 | -1.63% | |
| 77.73 | 78.27 | 75.21 | 75.32 | -2.02% | |
| 76.99 | 77.69 | 76.53 | 76.87 | +0.44% | |
| 77.38 | 78.15 | 75.91 | 76.53 | -2.67% | |
| 75.83 | 78.70 | 75.29 | 78.63 | +2.92% | |
| 74.78 | 76.71 | 74.10 | 76.40 | +1.29% | |
| 76.50 | 77.35 | 75.35 | 75.43 | -1.95% | |
| 76.86 | 77.44 | 75.22 | 76.93 | -0.12% | |
| 75.75 | 77.37 | 74.55 | 77.02 | +2.60% | |
| 74.21 | 75.41 | 73.66 | 75.07 | +0.70% | |
| 75.17 | 75.41 | 73.81 | 74.55 | +0.73% | |
| 74.93 | 75.68 | 73.21 | 74.01 | -0.09% | |
| 75.06 | 75.65 | 72.81 | 74.08 | -1.23% | |
| 73.43 | 75.19 | 72.37 | 75.00 | -0.65% | |
| 76.10 | 76.51 | 75.01 | 75.49 | +0.99% | |
| 74.01 | 76.16 | 73.49 | 74.75 | +0.57% | |
| 73.99 | 75.66 | 73.99 | 74.33 | +0.57% | |
| 75.21 | 75.75 | 73.78 | 73.91 | +0.14% | |
| 73.42 | 74.59 | 73.30 | 73.81 | +0.27% | |
| 73.11 | 73.61 | 72.05 | 73.61 | +1.94% | |
| 72.14 | 73.62 | 71.96 | 72.21 | +0.70% | |
| 71.51 | 73.12 | 71.29 | 71.71 | +0.21% | |
| 73.44 | 73.62 | 71.47 | 71.56 | -1.35% | |
| 75.23 | 75.52 | 72.45 | 72.54 | -3.84% | |
| 75.31 | 75.82 | 74.59 | 75.44 | +0.23% | |
| 75.78 | 76.18 | 75.05 | 75.27 | +0.86% | |
| 76.87 | 76.87 | 74.44 | 74.63 | -2.14% | |
| 74.98 | 76.44 | 74.81 | 76.26 | +0.41% | |
| 76.23 | 77.19 | 75.00 | 75.95 | +1.16% | |
| 77.52 | 77.74 | 74.80 | 75.08 | -3.43% | |
| 78.97 | 79.53 | 77.50 | 77.75 | +0.87% | |
| 76.89 | 77.91 | 76.60 | 77.08 | -0.09% | |
| 76.50 | 77.44 | 75.75 | 77.15 | +2.35% | |
| 76.29 | 76.40 | 74.65 | 75.38 | +1.56% | |
| 74.31 | 74.57 | 73.74 | 74.22 | +0.35% | |
| 72.30 | 74.90 | 71.34 | 73.96 | +3.60% | |
| 74.62 | 75.46 | 71.12 | 71.39 | -3.27% | |
| 78.85 | 79.76 | 73.34 | 73.80 | +1.08% | |
| 73.02 | 73.24 | 72.11 | 73.01 | +1.50% | |
| 72.67 | 73.12 | 71.47 | 71.93 | -1.17% | |
| 71.75 | 73.25 | 71.73 | 72.78 | +3.20% | |
| 71.82 | 72.11 | 70.04 | 70.52 | -0.59% | |
| 70.00 | 71.44 | 69.89 | 70.94 | +3.82% | |
| 68.32 | 68.83 | 66.73 | 68.33 | +0.32% | |
| 67.99 | 68.14 | 67.03 | 68.11 | +0.67% | |
| 68.47 | 68.88 | 66.61 | 67.66 | -2.07% | |
| 68.03 | 69.35 | 67.29 | 69.09 | +1.62% | |
| 67.15 | 68.46 | 66.52 | 67.99 | +4.71% | |
| 65.73 | 66.01 | 64.61 | 64.93 | -0.82% | |
| 65.58 | 66.31 | 64.91 | 65.47 | -0.88% | |
| 65.93 | 67.05 | 65.38 | 66.05 | +0.89% | |
| 66.27 | 66.37 | 64.48 | 65.47 | -0.70% | |
| 64.93 | 66.02 | 64.50 | 65.93 | +2.87% | |
| 63.42 | 64.91 | 62.73 | 64.09 | -0.43% | |
| 63.99 | 65.45 | 63.61 | 64.37 | -0.82% | |
| 64.91 | 65.23 | 63.66 | 64.90 | -0.02% | |
| 65.15 | 65.66 | 64.78 | 64.91 | +0.67% | |
| 65.16 | 65.21 | 64.10 | 64.48 | -2.32% | |
| 66.70 | 66.88 | 65.62 | 66.01 | +0.72% | |
| 64.01 | 65.94 | 64.00 | 65.54 | +3.34% | |
| 64.54 | 64.65 | 62.84 | 63.42 | -3.87% | |
| 66.58 | 66.89 | 64.76 | 65.97 | -1.89% | |
| 65.50 | 67.56 | 65.19 | 67.24 | +4.88% | |
| 63.51 | 64.74 | 63.19 | 64.11 | +1.68% | |
| 63.80 | 64.17 | 63.04 | 63.05 | -1.18% | |
| 61.27 | 64.04 | 61.15 | 63.80 | +2.65% | |
| 63.11 | 63.11 | 61.40 | 62.15 | -2.51% | |
| 62.13 | 63.84 | 61.87 | 63.75 | +1.51% | |
| 62.45 | 64.16 | 62.43 | 62.80 | +1.83% | |
| 61.58 | 62.24 | 60.96 | 61.67 | +0.97% | |
| 59.72 | 61.09 | 59.62 | 61.08 | +0.20% | |
| 60.84 | 61.50 | 60.33 | 60.96 | +0.43% | |
| 62.57 | 62.93 | 60.59 | 60.70 | -0.99% | |
| 60.86 | 63.37 | 60.86 | 61.31 | +2.32% | |
| 61.72 | 61.85 | 59.72 | 59.92 | -2.57% | |
| 61.58 | 62.49 | 61.10 | 61.50 | +6.40% | |
| 56.45 | 58.05 | 56.40 | 57.80 | +3.03% | |
| 53.94 | 56.44 | 53.56 | 56.10 | +4.24% | |
| 55.76 | 56.12 | 53.63 | 53.82 | -4.40% | |
| 57.13 | 57.84 | 54.93 | 56.30 | -0.42% | |
| 57.33 | 57.81 | 56.44 | 56.54 | -0.25% | |
| 56.35 | 58.03 | 56.18 | 56.68 | +0.30% | |
| 55.80 | 56.68 | 55.53 | 56.51 | +2.37% | |
| 56.07 | 56.12 | 54.71 | 55.20 | -3.61% | |
| 56.62 | 58.36 | 56.44 | 57.27 | +0.54% | |
| 57.02 | 57.72 | 56.65 | 56.96 | -1.37% | |
| 57.76 | 58.63 | 56.61 | 57.75 | -1.11% | |
| 58.36 | 59.02 | 57.57 | 58.40 | +0.57% | |
| 58.59 | 59.07 | 57.44 | 58.07 | +0.29% | |
| 57.40 | 58.60 | 56.96 | 57.90 | +0.56% | |
| 56.61 | 58.45 | 56.22 | 57.58 | +1.88% | |
| 55.56 | 57.19 | 55.24 | 56.52 | +0.07% | |
| 55.28 | 56.65 | 54.61 | 56.48 | +3.98% | |
| 55.49 | 55.61 | 53.91 | 54.32 | -3.67% | |
| 56.52 | 57.35 | 55.47 | 56.39 | +1.13% | |
| 57.34 | 57.69 | 55.74 | 55.76 | -5.04% | |
| 59.00 | 59.13 | 57.56 | 58.72 | +0.79% | |
| 58.53 | 59.94 | 57.50 | 58.26 | -2.84% | |
| 59.25 | 60.36 | 58.81 | 59.96 | -0.66% | |
| 61.13 | 61.85 | 60.20 | 60.36 | +0.42% | |
| 64.57 | 64.57 | 59.43 | 60.11 | -11.28% | |
| 68.15 | 68.82 | 67.53 | 67.75 | -0.98% | |
| 66.21 | 68.66 | 65.91 | 68.42 | +7.02% | |
| 64.76 | 65.46 | 63.62 | 63.93 | +0.49% | |
| 62.41 | 65.58 | 62.16 | 63.62 | +1.61% | |
| 62.56 | 63.31 | 61.51 | 62.61 | -0.14% | |
| 61.86 | 62.75 | 61.48 | 62.70 | +3.14% | |
| 62.81 | 62.89 | 60.50 | 60.79 | -3.72% | |
| 62.18 | 63.37 | 61.72 | 63.14 | +0.10% | |
| 62.80 | 63.44 | 62.50 | 63.08 | +0.73% | |
| 63.21 | 63.22 | 62.24 | 62.62 | -0.70% | |
| 64.40 | 64.65 | 62.80 | 63.06 | -2.05% | |
| 66.60 | 66.66 | 64.00 | 64.38 | -2.16% | |
| 67.64 | 68.24 | 65.53 | 65.80 | -3.21% | |
| 67.58 | 68.44 | 67.12 | 67.98 | +0.03% | |
| 68.69 | 70.28 | 67.80 | 67.96 | +2.63% | |
| 68.14 | 68.41 | 64.81 | 66.22 | -2.85% | |
| 70.09 | 70.70 | 68.15 | 68.16 | -1.87% | |
| 70.89 | 71.68 | 69.40 | 69.46 | -0.34% | |
| 68.08 | 70.09 | 68.00 | 69.70 | +1.28% | |
| 68.01 | 69.13 | 67.44 | 68.82 | +1.87% | |
| 66.85 | 68.27 | 66.36 | 67.56 | +1.20% | |
| 67.79 | 68.17 | 65.44 | 66.76 | +6.09% | |
| 63.25 | 63.33 | 61.83 | 62.93 | -0.96% | |
| 62.16 | 64.00 | 62.12 | 63.54 | +1.24% | |
| 60.10 | 62.80 | 59.88 | 62.76 | +0.59% | |
| 60.83 | 63.64 | 60.79 | 62.39 | +5.14% | |
| 57.13 | 59.40 | 56.20 | 59.34 | +6.75% | |
| 56.00 | 56.51 | 54.80 | 55.59 | -0.70% | |
| 56.50 | 57.63 | 55.84 | 55.98 | -2.00% | |
| 57.63 | 58.02 | 56.51 | 57.12 | -3.02% | |
| 59.46 | 60.28 | 58.67 | 58.90 | +1.85% | |
| 57.50 | 58.51 | 56.37 | 57.83 | -1.50% | |
| 57.06 | 59.67 | 56.07 | 58.71 | +7.53% | |
| 57.89 | 57.97 | 54.28 | 54.60 | -5.96% | |
| 56.86 | 58.48 | 56.02 | 58.06 | -1.44% | |
| 58.42 | 59.61 | 58.31 | 58.91 | +0.60% | |
| 59.99 | 60.57 | 57.97 | 58.56 | -0.75% | |
| 57.16 | 59.82 | 57.16 | 59.00 | +5.68% | |
| 57.04 | 57.80 | 55.27 | 55.83 | -1.50% | |
| 63.64 | 63.76 | 56.61 | 56.68 | -12.92% | |
| 64.94 | 66.30 | 64.45 | 65.09 | -1.08% | |
| 64.44 | 67.66 | 64.02 | 65.80 | +2.13% | |
| 60.67 | 64.51 | 59.73 | 64.43 | +4.44% | |
| 63.52 | 64.43 | 60.97 | 61.69 | -7.19% | |
| 69.21 | 69.65 | 65.79 | 66.47 | -6.00% | |
| 70.41 | 71.08 | 69.86 | 70.71 | +2.36% | |
| 69.00 | 70.23 | 67.39 | 69.08 | -3.90% | |
| 70.82 | 72.57 | 70.49 | 71.88 | -0.47% | |
| 71.91 | 72.63 | 71.43 | 72.22 | -1.45% | |
| 71.55 | 73.34 | 70.73 | 73.28 | +2.16% | |
| 73.28 | 73.47 | 71.12 | 71.73 | -1.71% | |
| 73.41 | 73.42 | 72.34 | 72.98 | +0.66% | |
| 73.76 | 74.48 | 72.22 | 72.50 | -2.37% | |
| 72.11 | 74.85 | 71.58 | 74.26 | +2.57% | |
| 71.62 | 72.75 | 71.18 | 72.40 | +0.49% | |
| 72.34 | 73.54 | 71.61 | 72.05 | +0.76% | |
| 70.99 | 72.05 | 69.65 | 71.51 | +0.66% | |
| 71.95 | 72.22 | 70.67 | 71.04 | -0.57% | |
| 72.63 | 73.21 | 71.29 | 71.45 | -1.37% | |
| 72.94 | 73.17 | 71.29 | 72.44 | +0.24% | |
| 72.41 | 72.72 | 71.61 | 72.27 | -0.30% | |
| 71.45 | 72.77 | 71.26 | 72.49 | +2.11% | |
| 70.09 | 71.01 | 68.89 | 70.99 | +1.97% | |
| 69.78 | 70.62 | 68.16 | 69.62 | -0.43% | |
| 72.79 | 72.93 | 68.71 | 69.92 | -4.57% | |
| 75.00 | 75.00 | 72.33 | 73.27 | -0.76% | |
| 73.41 | 74.04 | 73.06 | 73.83 | +0.50% | |
| 74.00 | 74.64 | 73.13 | 73.46 | -1.77% | |
| 76.72 | 77.05 | 74.30 | 74.78 | -2.22% | |
| 79.73 | 79.85 | 75.20 | 76.48 | -4.27% | |
| 79.65 | 80.75 | 79.03 | 79.89 | +3.34% | |
| 78.77 | 79.64 | 76.88 | 77.31 | -1.89% | |
| 78.13 | 79.25 | 77.14 | 78.80 | +1.55% | |
| 76.76 | 78.37 | 76.23 | 77.60 | +3.37% | |
| 73.76 | 75.08 | 73.28 | 75.07 | +2.29% | |
| 73.58 | 74.22 | 73.06 | 73.39 | -0.33% | |
| 73.41 | 73.98 | 72.59 | 73.63 | -0.41% | |
| 72.50 | 73.93 | 71.33 | 73.93 | +3.27% | |
| 72.14 | 72.47 | 70.98 | 71.59 | -1.27% | |
| 72.47 | 72.64 | 71.57 | 72.51 | -0.29% | |
| 71.50 | 73.12 | 71.40 | 72.72 | +1.78% | |
| 70.79 | 71.79 | 70.50 | 71.45 | +1.10% | |
| 72.06 | 72.31 | 69.65 | 70.67 | +1.19% | |
| 69.78 | 70.86 | 69.48 | 69.84 | +0.66% | |
| 69.09 | 69.39 | 68.19 | 69.38 | +1.51% | |
| 66.00 | 68.95 | 65.81 | 68.35 | +4.46% | |
| 65.01 | 65.54 | 64.43 | 65.43 | +1.65% | |
| 64.41 | 64.74 | 63.87 | 64.37 | -0.68% | |
| 64.86 | 65.29 | 64.63 | 64.81 | +0.82% | |
| 64.30 | 64.55 | 63.95 | 64.28 | -0.14% | |
| 64.20 | 64.60 | 64.01 | 64.37 | -0.36% | |
| 64.64 | 64.78 | 63.84 | 64.60 | -0.37% | |
| 64.55 | 65.61 | 64.44 | 64.84 | +0.53% | |
| 63.49 | 64.60 | 63.41 | 64.50 | +1.48% | |
| 64.04 | 64.89 | 63.17 | 63.56 | +0.36% | |
| 62.88 | 64.37 | 62.40 | 63.33 | +1.46% | |
| 64.11 | 64.69 | 62.22 | 62.42 | -3.95% | |
| 64.28 | 65.44 | 64.15 | 64.99 | +0.70% | |
| 64.98 | 65.64 | 64.41 | 64.54 | +0.78% | |
| 65.62 | 66.05 | 64.02 | 64.04 | -0.74% | |
| 64.27 | 65.05 | 63.51 | 64.52 | -1.06% | |
| 64.83 | 66.00 | 64.83 | 65.21 | -0.72% | |
| 63.57 | 66.04 | 63.54 | 65.68 | +3.08% | |
| 63.62 | 64.07 | 63.02 | 63.72 | +3.01% | |
| 64.11 | 64.22 | 60.33 | 61.86 | -2.83% | |
| 65.70 | 66.00 | 63.57 | 63.66 | -2.21% | |
| 63.33 | 65.43 | 62.80 | 65.10 | +2.21% | |
| 62.50 | 64.45 | 62.49 | 63.69 | +3.38% | |
| 62.60 | 62.90 | 61.27 | 61.61 | -1.77% | |
| 62.33 | 62.84 | 62.07 | 62.72 | +1.28% | |
| 61.53 | 62.41 | 61.11 | 61.93 | +1.54% | |
| 61.32 | 61.68 | 59.73 | 60.99 | +0.08% | |
| 61.30 | 61.46 | 60.70 | 60.94 | -0.08% | |
| 62.34 | 62.76 | 60.59 | 60.99 | -1.71% | |
| 65.02 | 65.78 | 61.05 | 62.05 | -3.90% | |
| 63.22 | 65.01 | 63.16 | 64.57 | +2.02% | |
| 62.95 | 63.79 | 62.30 | 63.29 | +0.14% | |
| 63.40 | 64.05 | 62.68 | 63.20 | +0.51% | |
| 62.77 | 63.09 | 62.12 | 62.88 | +0.38% | |
| 63.93 | 64.05 | 62.58 | 62.64 | -1.65% | |
| 65.18 | 65.30 | 63.20 | 63.69 | -2.90% | |
| 66.33 | 66.40 | 65.10 | 65.59 | +0.41% | |
| 65.48 | 66.02 | 65.16 | 65.32 | +1.43% | |
| 64.42 | 65.04 | 63.89 | 64.40 | +0.81% | |
| 65.48 | 65.48 | 63.38 | 63.88 | -1.08% | |
| 62.80 | 65.21 | 62.66 | 64.58 | +4.08% | |
| 63.45 | 64.40 | 61.49 | 62.05 | -4.05% | |
| 65.55 | 65.64 | 63.06 | 64.67 | +0.29% | |
| 64.83 | 65.05 | 64.31 | 64.48 | -1.13% | |
| 65.21 | 65.78 | 64.78 | 65.22 | -0.90% | |
| 67.12 | 67.44 | 65.50 | 65.81 | -1.67% | |
| 65.15 | 67.22 | 64.84 | 66.93 | +4.14% | |
| 65.00 | 65.20 | 64.26 | 64.27 | +0.14% | |
| 64.50 | 64.73 | 63.74 | 64.18 | -0.03% | |
| 63.82 | 64.44 | 63.17 | 64.20 | +1.81% | |
| 63.46 | 63.51 | 61.81 | 63.06 | -1.21% | |
| 60.80 | 63.99 | 60.46 | 63.83 | +5.16% | |
| 60.27 | 60.95 | 59.60 | 60.70 | +2.07% | |
| 58.96 | 60.40 | 58.64 | 59.47 | -0.13% | |
| 58.93 | 59.94 | 58.83 | 59.55 | +0.66% | |
| 60.01 | 60.44 | 58.05 | 59.16 | -2.21% | |
| 58.27 | 60.55 | 57.33 | 60.50 | +4.69% | |
| 56.78 | 57.91 | 56.37 | 57.79 | +3.12% | |
| 57.72 | 58.01 | 56.04 | 56.04 | -2.78% | |
| 58.48 | 58.90 | 57.41 | 57.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMBJ chart for longer ranges.