Embraer S.A. Common Stock (ERJ)

Historical Prices For Embraer S.A. Common Stock (ERJ)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	63.82	64.44	63.17	64.20	1,365,532	64.20
10/22/2025	63.46	63.51	61.81	63.06	1,532,535	63.06
10/21/2025	60.80	63.99	60.46	63.83	3,033,790	63.83
10/20/2025	60.27	60.95	59.60	60.70	514,445	60.70
10/17/2025	58.96	60.40	58.64	59.47	801,571	59.47
10/16/2025	58.93	59.94	58.83	59.55	996,390	59.55
10/15/2025	60.01	60.44	58.05	59.16	1,195,709	59.16
10/14/2025	58.27	60.55	57.33	60.50	1,913,964	60.50
10/13/2025	56.78	57.91	56.37	57.79	859,547	57.79
10/10/2025	57.72	58.01	56.04	56.04	658,173	56.04
10/09/2025	58.48	58.90	57.41	57.64	518,899	57.64
10/08/2025	57.72	58.41	57.56	58.31	495,368	58.31
10/07/2025	58.50	58.63	57.42	57.73	738,271	57.73
10/06/2025	59.31	59.57	58.59	58.68	1,087,193	58.68
10/03/2025	57.62	58.04	56.48	57.35	1,413,494	57.35
10/02/2025	60.38	60.38	56.71	56.78	1,898,409	56.78
10/01/2025	60.46	60.76	59.84	60.56	630,083	60.56
9/30/2025	60.10	60.72	59.55	60.45	866,818	60.45
9/29/2025	61.44	61.91	59.45	59.50	654,174	59.50
9/26/2025	59.96	60.87	59.71	60.61	837,207	60.61
9/25/2025	59.73	60.02	58.96	59.99	923,326	59.99
9/24/2025	61.00	61.59	60.13	60.32	788,108	60.32
9/23/2025	60.08	60.91	59.61	60.72	1,477,445	60.72
9/22/2025	58.66	60.66	58.59	60.27	2,403,610	60.27
9/19/2025	57.17	58.23	56.51	57.94	989,382	57.94
9/18/2025	57.21	57.60	56.84	57.32	545,142	57.32
9/17/2025	56.42	57.12	56.00	56.71	875,861	56.71
9/16/2025	57.34	57.74	56.92	57.12	978,740	57.12
9/15/2025	57.30	57.61	56.76	56.96	874,164	56.96
9/12/2025	58.56	58.73	57.31	57.32	840,170	57.32
9/11/2025	59.70	60.14	58.70	58.80	1,347,793	58.80
9/10/2025	60.25	62.09	59.25	59.39	2,136,687	59.39
9/09/2025	60.14	60.45	59.50	60.19	1,010,058	60.19
9/08/2025	61.20	61.39	59.63	60.31	1,819,408	60.31
9/05/2025	59.25	61.07	59.06	60.97	2,549,998	60.97
9/04/2025	57.11	58.92	56.79	58.91	1,694,812	58.91
9/03/2025	57.39	57.97	56.66	57.13	999,374	57.13
9/02/2025	55.76	57.53	55.38	57.44	1,526,253	57.44
8/29/2025	56.17	56.37	55.29	56.33	1,544,727	56.33
8/28/2025	55.79	56.69	55.76	56.45	1,156,464	56.45
8/27/2025	56.01	56.22	55.55	55.85	846,401	55.85
8/26/2025	55.86	56.45	55.69	56.25	1,475,919	56.25
8/25/2025	56.80	57.39	55.88	55.91	872,427	55.91
8/22/2025	56.86	57.67	56.59	56.93	1,332,819	56.93
8/21/2025	55.51	56.77	55.38	56.28	2,228,817	56.28
8/20/2025	55.93	56.11	54.44	55.66	2,055,119	55.66
8/19/2025	56.33	56.83	55.93	56.03	1,165,587	56.03
8/18/2025	57.21	58.44	56.73	57.86	1,568,454	57.86
8/15/2025	59.66	59.75	56.22	57.52	1,961,302	57.52
8/14/2025	58.13	60.02	57.95	59.78	1,829,735	59.78
8/13/2025	58.79	59.07	57.80	58.71	1,676,359	58.71
8/12/2025	58.18	59.41	57.95	58.71	937,491	58.71
8/11/2025	57.58	58.60	57.31	57.77	1,108,069	57.77
8/08/2025	58.53	58.53	57.33	58.39	1,704,190	58.39
8/07/2025	57.03	58.14	56.65	57.95	1,314,192	57.95
8/06/2025	59.83	60.42	56.95	57.14	2,123,351	57.14
8/05/2025	60.00	60.24	56.14	57.17	3,486,902	57.17
8/04/2025	57.31	58.27	57.15	57.81	2,237,555	57.81
8/01/2025	57.55	58.31	56.17	56.84	2,850,288	56.84
7/31/2025	57.32	59.02	56.61	57.58	6,438,893	57.58
7/30/2025	49.40	56.43	47.71	54.83	9,405,358	54.83
7/29/2025	48.14	50.43	48.14	49.60	2,942,999	49.60
7/28/2025	47.50	47.57	46.54	47.39	1,394,396	47.39
7/25/2025	48.01	48.51	47.50	47.84	1,629,388	47.84
7/24/2025	49.26	49.32	47.59	47.61	2,052,677	47.61