Embraer S.A. Common Stock (ERJ)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	43.00	43.17	41.12	41.70	4,170,293	41.70
4/03/2025	45.96	48.50	44.99	45.17	2,978,929	45.17
4/02/2025	45.98	46.37	45.62	45.83	1,462,207	45.83
4/01/2025	45.22	46.56	44.96	46.34	1,477,723	46.34
3/31/2025	45.32	46.37	44.45	46.20	1,183,841	46.20
3/28/2025	47.30	47.57	45.95	46.21	1,630,353	46.21
3/27/2025	48.37	48.91	47.47	47.48	1,928,823	47.48
3/26/2025	48.89	48.96	48.05	48.50	1,553,792	48.50
3/25/2025	49.45	50.10	48.80	48.89	2,022,352	48.89
3/24/2025	51.08	51.26	49.07	49.49	3,048,725	49.49
3/21/2025	51.56	53.25	51.26	52.64	2,707,334	52.64
3/20/2025	55.17	55.83	51.38	52.50	3,860,026	52.50
3/19/2025	55.37	56.61	55.37	56.40	2,891,599	56.40
3/18/2025	54.97	55.32	54.34	55.20	1,471,095	55.20
3/17/2025	52.77	55.15	52.55	54.62	2,198,177	54.62
3/14/2025	51.81	53.40	51.45	52.33	2,019,295	52.33
3/13/2025	50.55	51.44	50.13	51.00	1,650,071	51.00
3/12/2025	50.25	51.06	49.93	50.60	2,080,369	50.60
3/11/2025	50.36	51.09	49.94	50.59	1,843,239	50.59
3/10/2025	50.74	51.73	50.70	51.00	1,856,924	51.00
3/07/2025	51.13	51.73	50.46	51.02	2,484,430	51.02
3/06/2025	52.50	53.19	51.45	51.85	3,104,672	51.85
3/05/2025	49.99	52.92	49.99	52.88	3,304,808	52.88
3/04/2025	49.46	50.43	48.30	49.88	2,304,996	49.88
3/03/2025	48.40	52.00	48.31	49.95	4,250,824	49.95
2/28/2025	46.74	47.70	46.54	47.65	3,041,564	47.65
2/27/2025	43.50	48.40	43.47	47.50	6,887,206	47.50
2/26/2025	42.75	43.33	42.23	42.89	2,994,394	42.89
2/25/2025	43.29	43.48	41.95	42.16	2,221,960	42.16
2/24/2025	41.43	41.68	40.33	41.53	1,280,690	41.53
2/21/2025	42.81	42.91	40.99	41.24	1,472,863	41.24
2/20/2025	42.74	43.25	42.71	43.08	848,514	43.08
2/19/2025	42.48	42.97	42.27	42.75	972,764	42.75
2/18/2025	42.25	42.73	41.95	42.59	954,573	42.59
2/14/2025	42.31	42.70	42.08	42.21	1,372,651	42.21
2/13/2025	41.06	42.16	41.02	42.16	1,092,345	42.16
2/12/2025	41.16	41.56	41.02	41.43	885,599	41.43
2/11/2025	42.00	42.15	41.39	41.79	1,257,066	41.79
2/10/2025	43.01	43.07	42.04	42.07	877,668	42.07
2/07/2025	44.83	45.09	42.83	43.01	1,538,710	43.01
2/06/2025	44.86	45.21	44.13	44.65	1,934,975	44.65
2/05/2025	43.31	46.10	43.07	45.76	3,508,169	45.76
2/04/2025	40.50	41.13	39.72	39.85	1,149,404	39.85
2/03/2025	39.75	40.94	39.27	40.71	1,533,685	40.71
1/31/2025	41.21	41.45	40.83	40.97	977,033	40.97
1/30/2025	40.28	41.13	40.19	40.96	760,146	40.96
1/29/2025	40.40	40.84	40.11	40.33	1,083,424	40.33
1/28/2025	40.64	40.80	40.13	40.49	1,027,116	40.49
1/27/2025	40.59	41.09	39.84	40.30	1,942,036	40.30
1/24/2025	41.40	41.64	40.93	41.19	980,931	41.19
1/23/2025	41.75	41.89	41.33	41.50	1,170,561	41.50
1/22/2025	41.73	41.90	40.97	41.28	776,762	41.28
1/21/2025	40.31	41.67	40.31	41.52	1,804,889	41.52
1/17/2025	39.73	39.95	39.23	39.38	832,588	39.38
1/16/2025	39.07	39.73	38.95	39.73	2,194,819	39.73
1/15/2025	38.86	38.91	38.13	38.49	1,273,892	38.49
1/14/2025	37.21	38.00	36.79	37.77	582,639	37.77
1/13/2025	37.61	37.93	36.97	37.26	598,680	37.26
1/10/2025	37.40	37.68	36.90	37.66	660,642	37.66
1/08/2025	37.75	38.12	37.55	37.64	692,246	37.64
1/07/2025	38.16	38.44	37.67	37.95	913,924	37.95
1/06/2025	37.32	37.45	36.79	37.21	571,372	37.21