Embraer S.A. Sponsored (EMBJ) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NYSE

Currency in USD

74.61

-1.65 (-2.16%)

Closed

Aug 25, 2026

Day's Range

74.44

76.87

52 wk Range

53.56

80.75

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	57.40	58.60	56.96	57.90	1.33M
May 27, 2026	58.59	59.07	57.44	58.07	1.33M
May 28, 2026	58.36	59.02	57.57	58.40	1.04M
May 29, 2026	57.76	58.63	56.61	57.75	1.71M
Jun 1, 2026	57.02	57.72	56.65	56.96	1.42M
Jun 2, 2026	56.62	58.36	56.44	57.27	1.18M
Jun 3, 2026	56.07	56.12	54.71	55.20	2.38M
Jun 4, 2026	55.80	56.68	55.53	56.51	987.90K
Jun 5, 2026	56.35	58.02	56.18	56.68	1.47M
Jun 8, 2026	57.33	57.81	56.44	56.54	923.10K

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup