Embraer S.A. (EMBJ) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +10.7%
- 3M
- +1.1%
- YTD
- -3.6%
- 1Y
- -5.8%
- 3Y
- -2.0%
- 5Y
- -1.2%
Loading 10-year price history...
EMBJ Historical Performance
EMBJ Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -3.8%
- 2026 annual price return
- +10.4%
EMBJ Stock Price Trajectory (2025–2026)
As of July 6, 2026, Embraer S.A. (EMBJ) trades at $63.05, representing a -5.8% return over the past year. The stock has delivered a -6.4% total return over five years (-1.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $80.75 on January 27, 2026. From this peak, EMBJ has corrected -21.9%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers BA (+4.2% 1Y), TDG (-13.5% 1Y), and HII (+13.3% 1Y), EMBJ has underperformed the peer group average. Compare EMBJ vs BA →
EMBJ Historical Price Data · from 2025
Rows 1–50 of 170| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 63.52 | 64.17 | 63.05 | 63.05 | 576K | -1.18% |
| 2026-06-30 | 61.27 | 64.04 | 61.15 | 63.80 | 1.36M | +2.65% |
| 2026-06-29 | 62.84 | 63.11 | 61.40 | 62.15 | 682K | -2.51% |
| 2026-06-26 | 62.13 | 63.84 | 61.87 | 63.75 | 64K | +1.51% |
| 2026-06-25 | 62.71 | 64.16 | 62.43 | 62.80 | 926K | +1.80% |
| 2026-06-24 | 61.58 | 62.23 | 60.96 | 61.69 | 850K | +1.00% |
| 2026-06-23 | 59.66 | 61.08 | 59.62 | 61.08 | 848K | +0.20% |
| 2026-06-22 | 60.88 | 61.50 | 60.33 | 60.96 | 686K | +0.43% |
| 2026-06-18 | 62.56 | 62.93 | 60.60 | 60.70 | 1.17M | -0.99% |
| 2026-06-17 | 60.86 | 63.37 | 60.86 | 61.31 | 2.04M | +2.32% |
| 2026-06-16 | 61.72 | 61.84 | 59.72 | 59.92 | 1.04M | -2.57% |
| 2026-06-15 | 61.58 | 62.49 | 61.10 | 61.50 | 3.05M | +6.40% |
| 2026-06-12 | 56.45 | 58.05 | 56.40 | 57.80 | 1.22M | +3.03% |
| 2026-06-11 | 53.94 | 56.42 | 53.56 | 56.10 | 1.17M | +4.24% |
| 2026-06-10 | 55.95 | 56.12 | 53.63 | 53.82 | 1.11M | -4.40% |
| 2026-06-09 | 57.13 | 57.84 | 54.93 | 56.30 | 1.24M | -0.42% |
| 2026-06-08 | 57.33 | 57.81 | 56.44 | 56.54 | 921K | -0.25% |
| 2026-06-05 | 56.28 | 58.03 | 56.18 | 56.68 | 1.44M | +0.30% |
| 2026-06-04 | 55.80 | 56.68 | 55.52 | 56.51 | 969K | +2.37% |
| 2026-06-03 | 56.07 | 56.12 | 54.71 | 55.20 | 1.80M | -3.61% |
| 2026-06-02 | 56.62 | 58.36 | 56.44 | 57.27 | 1.17M | +0.54% |
| 2026-06-01 | 57.01 | 57.70 | 56.67 | 56.96 | 1.40M | -1.37% |
| 2026-05-29 | 57.76 | 58.62 | 56.62 | 57.75 | 1.53M | -1.11% |
| 2026-05-28 | 58.36 | 59.02 | 57.57 | 58.40 | 1.01M | +0.57% |
| 2026-05-27 | 58.59 | 59.06 | 57.44 | 58.07 | 952K | +0.29% |
| 2026-05-26 | 57.40 | 58.60 | 56.96 | 57.90 | 1.31M | +0.56% |
| 2026-05-22 | 56.61 | 58.45 | 56.22 | 57.58 | 54K | +1.88% |
| 2026-05-21 | 55.56 | 57.19 | 55.24 | 56.52 | 1.67M | +0.07% |
| 2026-05-20 | 55.28 | 56.65 | 54.61 | 56.48 | 2.59M | +3.98% |
| 2026-05-19 | 55.35 | 55.61 | 53.91 | 54.32 | 2.58M | -3.67% |
| 2026-05-18 | 56.52 | 57.28 | 55.47 | 56.39 | 2.55M | +1.13% |
| 2026-05-15 | 57.34 | 57.69 | 55.76 | 55.76 | 2.31M | -5.04% |
| 2026-05-14 | 59.00 | 59.00 | 57.56 | 58.72 | 1.15M | +0.79% |
| 2026-05-13 | 58.41 | 59.94 | 57.50 | 58.26 | 1.91M | -2.84% |
| 2026-05-12 | 59.25 | 60.27 | 58.81 | 59.96 | 2.11M | -0.66% |
| 2026-05-11 | 60.46 | 61.85 | 60.20 | 60.36 | 2.41M | +0.42% |
| 2026-05-08 | 63.93 | 64.57 | 59.43 | 60.11 | 5.62M | -11.36% |
| 2026-05-07 | 68.21 | 68.81 | 67.53 | 67.81 | 1.22M | -0.88% |
| 2026-05-06 | 66.00 | 68.66 | 65.92 | 68.42 | 1.84M | +7.00% |
| 2026-05-05 | 64.76 | 65.45 | 63.62 | 63.95 | 1.13M | +0.51% |
| 2026-05-04 | 62.41 | 65.58 | 62.16 | 63.62 | 1.26M | +1.61% |
| 2026-05-01 | 62.56 | 63.31 | 61.51 | 62.61 | 844K | -0.14% |
| 2026-04-30 | 61.86 | 62.75 | 61.48 | 62.70 | 1.31M | +3.14% |
| 2026-04-29 | 62.81 | 62.89 | 60.50 | 60.79 | 1.40M | -3.72% |
| 2026-04-28 | 62.18 | 63.37 | 61.72 | 63.14 | 1.28M | +0.10% |
| 2026-04-27 | 62.80 | 63.44 | 62.49 | 63.08 | 1.32M | +0.75% |
| 2026-04-24 | 63.21 | 63.22 | 62.23 | 62.61 | 1.20M | -0.71% |
| 2026-04-23 | 64.40 | 64.65 | 62.80 | 63.06 | 986K | -2.05% |
| 2026-04-22 | 66.60 | 66.66 | 64.00 | 64.38 | 886K | -2.16% |
| 2026-04-21 | 67.64 | 68.24 | 65.53 | 65.80 | 605K | -3.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMBJ — Frequently Asked Questions
Quick answers to the most common questions about buying EMBJ stock.
How has EMBJ stock performed recently?
EMBJ declined -5.8% over the past year, below its 5-year annualized CAGR of -1.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EMBJ's all-time high price?
Embraer S.A. reached $80.75 on 2026-01-27. The 52-week high is $80.75. Current 1-year return of -5.8% places the stock further from historical peaks.
Where can I download EMBJ historical price data?
This page provides EMBJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.