Embraer S.A. ( EMBJ) - Price History
Monthly price history for EMBJ (Embraer S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $75.38 | $75.38 |
| July 2026 | $68.33 | $68.33 |
| June 2026 | $63.58 | $63.80 |
| May 2026 | $57.55 | $57.75 |
| April 2026 | $62.20 | $62.70 |
| March 2026 | $58.87 | $59.34 |
| February 2026 | $71.65 | $72.22 |
| January 2026 | $72.88 | $73.46 |
| December 2025 | $63.86 | $64.37 |
| November 2025 | $62.06 | $62.72 |
| October 2025 | $63.80 | $64.48 |
| September 2025 | $59.82 | $60.45 |
| August 2025 | $55.74 | $56.33 |
| July 2025 | $56.98 | $57.58 |
| June 2025 | $56.31 | $56.91 |
| May 2025 | $45.51 | $45.99 |
| April 2025 | $45.41 | $45.94 |
| March 2025 | $45.67 | $46.20 |
| February 2025 | $47.10 | $47.65 |
| January 2025 | $40.50 | $40.97 |
| December 2024 | $36.26 | $36.68 |
| November 2024 | $37.79 | $38.23 |
| October 2024 | $33.14 | $33.52 |
| September 2024 | $34.96 | $35.37 |
| August 2024 | $32.85 | $33.23 |
| July 2024 | $30.70 | $31.06 |
| June 2024 | $25.50 | $25.80 |
| May 2024 | $27.47 | $27.79 |
| April 2024 | $25.26 | $25.55 |
| March 2024 | $26.34 | $26.64 |
| February 2024 | $19.27 | $19.49 |
| January 2024 | $18.20 | $18.41 |
| December 2023 | $18.24 | $18.45 |
| November 2023 | $17.29 | $17.49 |
| October 2023 | $13.78 | $13.94 |
| September 2023 | $13.56 | $13.72 |
| August 2023 | $15.46 | $15.64 |
| July 2023 | $15.46 | $15.64 |
| June 2023 | $15.28 | $15.46 |
| May 2023 | $14.71 | $14.88 |
| April 2023 | $15.27 | $15.45 |
| March 2023 | $16.18 | $16.37 |
| February 2023 | $12.55 | $12.70 |
| January 2023 | $12.74 | $12.89 |
| December 2022 | $10.80 | $10.93 |
| November 2022 | $10.50 | $10.62 |
| October 2022 | $10.45 | $10.57 |
| September 2022 | $8.50 | $8.60 |
| August 2022 | $10.54 | $10.66 |
| July 2022 | $9.02 | $9.12 |
| June 2022 | $8.68 | $8.78 |
| May 2022 | $10.59 | $10.71 |
| April 2022 | $11.24 | $11.37 |
| March 2022 | $12.47 | $12.61 |
| February 2022 | $13.62 | $13.78 |
| January 2022 | $15.17 | $15.35 |
| December 2021 | $17.55 | $17.75 |
| November 2021 | $13.57 | $13.73 |
| October 2021 | $15.35 | $15.53 |
| September 2021 | $16.80 | $17 |
| August 2021 | $17.73 | $17.94 |
| July 2021 | $14.14 | $14.30 |
| June 2021 | $14.97 | $15.14 |
| May 2021 | $13.24 | $13.39 |
| April 2021 | $10.92 | $11.05 |
| March 2021 | $9.90 | $10.01 |
| February 2021 | $8.70 | $8.80 |
| January 2021 | $6.35 | $6.42 |
| December 2020 | $6.73 | $6.81 |
| November 2020 | $5.90 | $5.97 |
| October 2020 | $4.07 | $4.12 |
| September 2020 | $4.36 | $4.41 |
| August 2020 | $5.24 | $5.30 |
| July 2020 | $5.71 | $5.78 |
| June 2020 | $5.91 | $5.98 |
| May 2020 | $5.43 | $5.49 |
| April 2020 | $6.26 | $6.33 |
| March 2020 | $7.32 | $7.40 |
| February 2020 | $15.06 | $15.24 |
| January 2020 | $16.65 | $16.84 |
| December 2019 | $19.27 | $19.49 |
| November 2019 | $16.82 | $17.02 |
| October 2019 | $17.17 | $17.37 |
| September 2019 | $17.05 | $17.25 |
| August 2019 | $17.33 | $17.53 |
| July 2019 | $19.97 | $20.20 |
| June 2019 | $19.90 | $20.13 |
| May 2019 | $19.01 | $19.23 |
| April 2019 | $19.78 | $20.01 |
| March 2019 | $18.79 | $19.01 |
| February 2019 | $20.28 | $20.52 |
| January 2019 | $21.04 | $21.28 |
| December 2018 | $21.88 | $22.13 |
| November 2018 | $22.18 | $22.45 |
| October 2018 | $22 | $22.27 |
| September 2018 | $19.36 | $19.59 |
| August 2018 | $18.95 | $19.19 |
| July 2018 | $20.20 | $20.45 |
| June 2018 | $24.59 | $24.90 |
| May 2018 | $23.74 | $24.06 |
| April 2018 | $24.89 | $25.22 |
| March 2018 | $25.58 | $26 |
| February 2018 | $26.26 | $26.72 |
| January 2018 | $24.81 | $25.25 |
| December 2017 | $23.52 | $23.93 |
| November 2017 | $18.73 | $19.14 |
| October 2017 | $18.73 | $19.14 |
| September 2017 | $22.12 | $22.61 |
| August 2017 | $22.16 | $22.70 |
| July 2017 | $19.79 | $20.27 |
| June 2017 | $17.80 | $18.23 |
| May 2017 | $19.24 | $19.76 |
| April 2017 | $18.70 | $19.20 |
| March 2017 | $21.36 | $22.08 |
| February 2017 | $22.29 | $23.09 |
| January 2017 | $22.07 | $22.86 |
| December 2016 | $18.58 | $19.25 |
| November 2016 | $18.91 | $19.59 |
| October 2016 | $20.65 | $21.39 |
| September 2016 | $16.66 | $17.26 |
| August 2016 | $16.98 | $17.61 |
| July 2016 | $17.61 | $18.27 |
| June 2016 | $20.94 | $21.72 |
| May 2016 | $20.03 | $20.82 |
| April 2016 | $22.22 | $23.10 |
| March 2016 | $25.36 | $26.36 |
| February 2016 | $28.78 | $29.97 |
| January 2016 | $27.64 | $28.78 |
| December 2015 | $28.37 | $29.54 |
| November 2015 | $30 | $31.29 |
| October 2015 | $28.16 | $29.37 |
| September 2015 | $24.53 | $25.58 |
| August 2015 | $24.24 | $25.28 |
| July 2015 | $26.66 | $27.85 |
| June 2015 | $29 | $30.29 |
| May 2015 | $28.78 | $30.12 |
| April 2015 | $29.80 | $31.18 |
| March 2015 | $29.36 | $30.75 |
| February 2015 | $33.35 | $34.99 |
| January 2015 | $33.61 | $35.26 |
| December 2014 | $35.13 | $36.86 |
| November 2014 | $35.01 | $36.93 |
| October 2014 | $36.63 | $38.64 |
| September 2014 | $37.18 | $39.22 |
| August 2014 | $36.65 | $38.75 |
| July 2014 | $35.98 | $38.04 |
| June 2014 | $34.46 | $36.43 |
| May 2014 | $34.19 | $36.24 |
| April 2014 | $32.46 | $34.40 |
| March 2014 | $33.36 | $35.49 |
| February 2014 | $33.67 | $35.90 |
| January 2014 | $28.78 | $30.69 |
| December 2013 | $30.18 | $32.18 |
| November 2013 | $28.94 | $31.01 |
| October 2013 | $27.43 | $29.39 |
| September 2013 | $30.31 | $32.47 |
| August 2013 | $30.69 | $32.95 |
| July 2013 | $31.64 | $33.97 |
| June 2013 | $34.36 | $36.89 |
| May 2013 | $33.71 | $36.27 |
| April 2013 | $32.38 | $34.93 |
| March 2013 | $33.07 | $35.67 |
| February 2013 | $31.39 | $33.94 |
| January 2013 | $30.50 | $32.97 |
| December 2012 | $26.37 | $28.51 |
| November 2012 | $22.97 | $24.93 |
| October 2012 | $25.72 | $27.91 |
| September 2012 | $24.53 | $26.62 |
| August 2012 | $24.70 | $26.95 |
| July 2012 | $23.26 | $25.38 |
| June 2012 | $24.32 | $26.53 |
| May 2012 | $25.67 | $28.20 |
| April 2012 | $31.53 | $34.64 |
| March 2012 | $29.11 | $31.98 |
| February 2012 | $27.36 | $30.06 |
| January 2012 | $24.96 | $27.42 |
| December 2011 | $22.96 | $25.22 |
| November 2011 | $23.23 | $25.52 |
| October 2011 | $25.32 | $27.82 |
| September 2011 | $23.09 | $25.37 |
| August 2011 | $23.01 | $25.49 |
| July 2011 | $26.64 | $29.52 |
| June 2011 | $27.78 | $30.78 |
| May 2011 | $28.91 | $32.29 |
| April 2011 | $29.08 | $32.48 |
| March 2011 | $30.17 | $33.70 |
| February 2011 | $30.36 | $34.06 |
| January 2011 | $29.42 | $33 |
| December 2010 | $26.21 | $29.40 |
| November 2010 | $25.54 | $29.12 |
| October 2010 | $25.30 | $28.85 |
| September 2010 | $24.89 | $28.39 |
| August 2010 | $21.68 | $24.79 |
| July 2010 | $23.07 | $26.37 |
| June 2010 | $18.33 | $20.95 |
| May 2010 | $18.96 | $21.78 |
| April 2010 | $20.96 | $24.08 |
| March 2010 | $20.71 | $23.96 |
| February 2010 | $18.98 | $21.96 |
| January 2010 | $18.35 | $21.23 |
| December 2009 | $19.11 | $22.11 |
| November 2009 | $17.13 | $20.33 |
| October 2009 | $17.06 | $20.25 |
| September 2009 | $19.33 | $22.94 |
| August 2009 | $17.90 | $21.24 |
| July 2009 | $16.42 | $19.49 |
| June 2009 | $13.96 | $16.56 |
| May 2009 | $16.16 | $19.18 |
| April 2009 | $13.67 | $16.22 |
| March 2009 | $11.18 | $13.27 |
| February 2009 | $9.11 | $10.81 |
| January 2009 | $12.70 | $15.07 |
| December 2008 | $13.66 | $16.21 |
| November 2008 | $13.09 | $15.53 |
| October 2008 | $17.63 | $20.92 |
| September 2008 | $22.76 | $27.01 |
| August 2008 | $28.39 | $33.95 |
| July 2008 | $25.55 | $30.56 |
| June 2008 | $22.16 | $26.50 |
| May 2008 | $31.14 | $37.52 |
| April 2008 | $34.59 | $41.68 |
| March 2008 | $32.79 | $39.51 |
| February 2008 | $36.22 | $44.32 |
| January 2008 | $35.47 | $43.40 |
| December 2007 | $37.26 | $45.59 |
| November 2007 | $35.41 | $43.58 |
| October 2007 | $39.63 | $48.77 |
| September 2007 | $35.69 | $43.92 |
| August 2007 | $35.97 | $45.16 |
| July 2007 | $34.43 | $43.23 |
| June 2007 | $38.40 | $48.21 |
| May 2007 | $38.50 | $48.48 |
| April 2007 | $37.26 | $46.91 |
| March 2007 | $36.42 | $45.86 |
| February 2007 | $35.93 | $45.35 |
| January 2007 | $32.12 | $40.55 |
| December 2006 | $32.82 | $41.43 |
| November 2006 | $32.82 | $41.64 |
| October 2006 | $32.81 | $41.63 |
| September 2006 | $30.95 | $39.27 |
| August 2006 | $30.18 | $38.60 |
| July 2006 | $27 | $34.53 |
| June 2006 | $28.51 | $36.47 |
| May 2006 | $25.95 | $33.45 |
| April 2006 | $30.12 | $38.83 |
| March 2006 | $28.58 | $36.85 |
| February 2006 | $30.84 | $39.75 |
| January 2006 | $31.53 | $40.65 |
| December 2005 | $30.33 | $39.10 |
| November 2005 | $29.04 | $37.71 |
| October 2005 | $29.88 | $38.79 |
| September 2005 | $29.73 | $38.60 |
| August 2005 | $27.41 | $35.86 |
| July 2005 | $24.72 | $32.34 |
| June 2005 | $25.28 | $33.07 |
| May 2005 | $22.98 | $30.30 |
| April 2005 | $21.87 | $28.84 |
| March 2005 | $23.74 | $31.30 |
| February 2005 | $25.42 | $33.76 |
| January 2005 | $23.98 | $31.85 |
| December 2004 | $25.18 | $33.44 |
| November 2004 | $20.82 | $27.97 |
| October 2004 | $19.76 | $26.54 |
| September 2004 | $19.65 | $26.40 |
| August 2004 | $19.52 | $26.55 |
| July 2004 | $21.03 | $28.60 |
| June 2004 | $21.02 | $28.59 |
| May 2004 | $18.52 | $25.46 |
| April 2004 | $18.77 | $25.80 |
| March 2004 | $23.36 | $32.10 |
| February 2004 | $21.82 | $30.19 |
| January 2004 | $21.30 | $29.47 |
| December 2003 | $25.31 | $35.03 |
| November 2003 | $21.12 | $29.42 |
| October 2003 | $18.63 | $25.95 |
| September 2003 | $15.15 | $21.10 |
| August 2003 | $14.64 | $20.39 |
| July 2003 | $13.08 | $18.22 |
| June 2003 | $13.71 | $19.10 |
| May 2003 | $10.50 | $14.75 |
| April 2003 | $9.88 | $13.87 |
| March 2003 | $8.25 | $11.59 |
| February 2003 | $7.34 | $10.31 |
| January 2003 | $10.04 | $14.10 |
| December 2002 | $11.32 | $15.90 |
| November 2002 | $10.26 | $14.62 |
| October 2002 | $11 | $15.68 |
| September 2002 | $9.33 | $13.30 |
| August 2002 | $12.17 | $17.48 |
| July 2002 | $11.91 | $17.10 |
| June 2002 | $14.90 | $21.40 |
| May 2002 | $16.33 | $23.60 |
| April 2002 | $15.93 | $23.03 |
| March 2002 | $13.96 | $20.18 |
| February 2002 | $13.21 | $25.07 |
| January 2002 | $13.21 | $25.07 |
| December 2001 | $13.32 | $25.27 |
| November 2001 | $11.05 | $21.13 |
| October 2001 | $10.25 | $19.60 |
| September 2001 | $7.62 | $14.56 |
| August 2001 | $15.16 | $29.81 |
| July 2001 | $20.68 | $40.66 |
| June 2001 | $22.68 | $44.60 |
| May 2001 | $23.98 | $47.28 |
| April 2001 | $25.95 | $51.17 |
| March 2001 | $21.95 | $43.28 |
| February 2001 | $21.71 | $43.40 |
| January 2001 | $23.71 | $47.40 |
| December 2000 | $22.71 | $45.40 |
| November 2000 | $15.69 | $31.48 |
| October 2000 | $16.48 | $33.05 |
| September 2000 | $17.65 | $35.40 |
| August 2000 | $15.49 | $31.19 |
| July 2000 | $12.76 | $25.70 |
EMBJ
Price: $75.38
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio Range:
Dividend Per Share: 0.87 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 29.00
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 13.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2