Embraer S.A. (EMBJ) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
EMBJ Historical Performance
Short-Term Returns
EMBJ Stock Price Trajectory (2025–2026)
As of May 8, 2026, Embraer S.A. (EMBJ) trades at $67.82, representing a +1.3% return over the past year. The stock has delivered a +2.0% total return over five years (+0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $80.75 on January 27, 2026. From this peak, EMBJ has corrected -16.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers BA (+24.5% 1Y), TDG (-10.2% 1Y), and HII (+36.7% 1Y), EMBJ has underperformed the peer group average. Compare EMBJ vs BA →
EMBJ Historical Price Data (2025–2026)
Showing 30 of 133 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-20 | 67.58 | 68.44 | 67.12 | 67.98 | 1.12M | +0.01% |
| 2026-04-17 | 68.69 | 70.19 | 67.82 | 67.97 | 1.04M | +2.64% |
| 2026-04-16 | 68.14 | 68.41 | 64.81 | 66.22 | 1.35M | -2.85% |
| 2026-04-15 | 70.09 | 70.70 | 68.15 | 68.16 | 1.75M | -1.87% |
| 2026-04-14 | 70.63 | 71.68 | 69.41 | 69.46 | 2.44M | -0.34% |
| 2026-04-13 | 68.16 | 70.09 | 68.06 | 69.70 | 1.05M | +1.28% |
| 2026-04-10 | 67.66 | 69.13 | 67.44 | 68.82 | 1.31M | +1.87% |
| 2026-04-09 | 66.85 | 68.29 | 66.36 | 67.56 | 1.02M | +1.20% |
| 2026-04-08 | 67.36 | 68.17 | 65.44 | 66.76 | 1.84M | +6.09% |
| 2026-04-07 | 63.25 | 63.33 | 61.83 | 62.93 | 902K | -0.96% |
| 2026-04-06 | 62.30 | 64.00 | 62.12 | 63.54 | 1.25M | +1.24% |
| 2026-04-02 | 60.66 | 62.80 | 59.88 | 62.76 | 1.53M | +0.59% |
| 2026-04-01 | 61.09 | 63.64 | 60.78 | 62.39 | 2.43M | +5.14% |
| 2026-03-31 | 57.13 | 59.39 | 56.20 | 59.34 | 1.64M | +6.75% |
| 2026-03-30 | 56.00 | 56.51 | 54.80 | 55.59 | 2.57M | -0.70% |
| 2026-03-27 | 56.52 | 57.63 | 55.84 | 55.98 | 1.41M | -2.00% |
| 2026-03-26 | 57.63 | 58.02 | 56.51 | 57.12 | 1.53M | -3.02% |
Full EMBJ Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See EMBJ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EMBJ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EMBJ vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonEMBJ — Frequently Asked Questions
Quick answers to the most common questions about buying EMBJ stock.
How has EMBJ stock performed recently?
EMBJ returned +1.3% over the past year, beating its 5-year annualized CAGR of +0.3%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +1.3% places the stock closer to 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.