Embraer S.A. ( EMBJ) - Price History
Monthly price history for EMBJ (Embraer S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $61.50 | $61.50 |
| May 2026 | $57.75 | $57.75 |
| April 2026 | $62.42 | $62.70 |
| March 2026 | $59.07 | $59.34 |
| February 2026 | $71.90 | $72.22 |
| January 2026 | $73.13 | $73.46 |
| December 2025 | $64.08 | $64.37 |
| November 2025 | $62.28 | $62.72 |
| October 2025 | $64.03 | $64.48 |
| September 2025 | $60.02 | $60.45 |
| August 2025 | $55.93 | $56.33 |
| July 2025 | $57.17 | $57.58 |
| June 2025 | $56.51 | $56.91 |
| May 2025 | $45.67 | $45.99 |
| April 2025 | $45.57 | $45.94 |
| March 2025 | $45.83 | $46.20 |
| February 2025 | $47.27 | $47.65 |
| January 2025 | $40.64 | $40.97 |
| December 2024 | $36.38 | $36.68 |
| November 2024 | $37.92 | $38.23 |
| October 2024 | $33.25 | $33.52 |
| September 2024 | $35.09 | $35.37 |
| August 2024 | $32.96 | $33.23 |
| July 2024 | $30.81 | $31.06 |
| June 2024 | $25.59 | $25.80 |
| May 2024 | $27.57 | $27.79 |
| April 2024 | $25.34 | $25.55 |
| March 2024 | $26.43 | $26.64 |
| February 2024 | $19.33 | $19.49 |
| January 2024 | $18.26 | $18.41 |
| December 2023 | $18.30 | $18.45 |
| November 2023 | $17.35 | $17.49 |
| October 2023 | $13.83 | $13.94 |
| September 2023 | $13.61 | $13.72 |
| August 2023 | $15.51 | $15.64 |
| July 2023 | $15.51 | $15.64 |
| June 2023 | $15.34 | $15.46 |
| May 2023 | $14.76 | $14.88 |
| April 2023 | $15.33 | $15.45 |
| March 2023 | $16.24 | $16.37 |
| February 2023 | $12.60 | $12.70 |
| January 2023 | $12.79 | $12.89 |
| December 2022 | $10.84 | $10.93 |
| November 2022 | $10.54 | $10.62 |
| October 2022 | $10.48 | $10.57 |
| September 2022 | $8.53 | $8.60 |
| August 2022 | $10.57 | $10.66 |
| July 2022 | $9.05 | $9.12 |
| June 2022 | $8.71 | $8.78 |
| May 2022 | $10.62 | $10.71 |
| April 2022 | $11.28 | $11.37 |
| March 2022 | $12.51 | $12.61 |
| February 2022 | $13.67 | $13.78 |
| January 2022 | $15.23 | $15.35 |
| December 2021 | $17.61 | $17.75 |
| November 2021 | $13.62 | $13.73 |
| October 2021 | $15.40 | $15.53 |
| September 2021 | $16.86 | $17 |
| August 2021 | $17.80 | $17.94 |
| July 2021 | $14.18 | $14.30 |
| June 2021 | $15.02 | $15.14 |
| May 2021 | $13.28 | $13.39 |
| April 2021 | $10.96 | $11.05 |
| March 2021 | $9.93 | $10.01 |
| February 2021 | $8.73 | $8.80 |
| January 2021 | $6.37 | $6.42 |
| December 2020 | $6.76 | $6.81 |
| November 2020 | $5.92 | $5.97 |
| October 2020 | $4.09 | $4.12 |
| September 2020 | $4.38 | $4.41 |
| August 2020 | $5.26 | $5.30 |
| July 2020 | $5.73 | $5.78 |
| June 2020 | $5.93 | $5.98 |
| May 2020 | $5.45 | $5.49 |
| April 2020 | $6.28 | $6.33 |
| March 2020 | $7.34 | $7.40 |
| February 2020 | $15.12 | $15.24 |
| January 2020 | $16.70 | $16.84 |
| December 2019 | $19.33 | $19.49 |
| November 2019 | $16.88 | $17.02 |
| October 2019 | $17.23 | $17.37 |
| September 2019 | $17.11 | $17.25 |
| August 2019 | $17.39 | $17.53 |
| July 2019 | $20.04 | $20.20 |
| June 2019 | $19.97 | $20.13 |
| May 2019 | $19.08 | $19.23 |
| April 2019 | $19.85 | $20.01 |
| March 2019 | $18.86 | $19.01 |
| February 2019 | $20.36 | $20.52 |
| January 2019 | $21.11 | $21.28 |
| December 2018 | $21.95 | $22.13 |
| November 2018 | $22.26 | $22.45 |
| October 2018 | $22.08 | $22.27 |
| September 2018 | $19.42 | $19.59 |
| August 2018 | $19.02 | $19.19 |
| July 2018 | $20.27 | $20.45 |
| June 2018 | $24.68 | $24.90 |
| May 2018 | $23.82 | $24.06 |
| April 2018 | $24.97 | $25.22 |
| March 2018 | $25.66 | $26 |
| February 2018 | $26.35 | $26.72 |
| January 2018 | $24.90 | $25.25 |
| December 2017 | $23.60 | $23.93 |
| November 2017 | $18.79 | $19.14 |
| October 2017 | $18.79 | $19.14 |
| September 2017 | $22.20 | $22.61 |
| August 2017 | $22.24 | $22.70 |
| July 2017 | $19.86 | $20.27 |
| June 2017 | $17.86 | $18.23 |
| May 2017 | $19.31 | $19.76 |
| April 2017 | $18.76 | $19.20 |
| March 2017 | $21.43 | $22.08 |
| February 2017 | $22.37 | $23.09 |
| January 2017 | $22.15 | $22.86 |
| December 2016 | $18.65 | $19.25 |
| November 2016 | $18.98 | $19.59 |
| October 2016 | $20.72 | $21.39 |
| September 2016 | $16.72 | $17.26 |
| August 2016 | $17.04 | $17.61 |
| July 2016 | $17.68 | $18.27 |
| June 2016 | $21.01 | $21.72 |
| May 2016 | $20.10 | $20.82 |
| April 2016 | $22.30 | $23.10 |
| March 2016 | $25.44 | $26.36 |
| February 2016 | $28.88 | $29.97 |
| January 2016 | $27.73 | $28.78 |
| December 2015 | $28.47 | $29.54 |
| November 2015 | $30.11 | $31.29 |
| October 2015 | $28.26 | $29.37 |
| September 2015 | $24.61 | $25.58 |
| August 2015 | $24.32 | $25.28 |
| July 2015 | $26.75 | $27.85 |
| June 2015 | $29.10 | $30.29 |
| May 2015 | $28.88 | $30.12 |
| April 2015 | $29.90 | $31.18 |
| March 2015 | $29.46 | $30.75 |
| February 2015 | $33.46 | $34.99 |
| January 2015 | $33.72 | $35.26 |
| December 2014 | $35.25 | $36.86 |
| November 2014 | $35.13 | $36.93 |
| October 2014 | $36.76 | $38.64 |
| September 2014 | $37.31 | $39.22 |
| August 2014 | $36.78 | $38.75 |
| July 2014 | $36.10 | $38.04 |
| June 2014 | $34.58 | $36.43 |
| May 2014 | $34.31 | $36.24 |
| April 2014 | $32.57 | $34.40 |
| March 2014 | $33.48 | $35.49 |
| February 2014 | $33.78 | $35.90 |
| January 2014 | $28.88 | $30.69 |
| December 2013 | $30.28 | $32.18 |
| November 2013 | $29.04 | $31.01 |
| October 2013 | $27.53 | $29.39 |
| September 2013 | $30.41 | $32.47 |
| August 2013 | $30.79 | $32.95 |
| July 2013 | $31.75 | $33.97 |
| June 2013 | $34.48 | $36.89 |
| May 2013 | $33.82 | $36.27 |
| April 2013 | $32.50 | $34.93 |
| March 2013 | $33.18 | $35.67 |
| February 2013 | $31.50 | $33.94 |
| January 2013 | $30.60 | $32.97 |
| December 2012 | $26.46 | $28.51 |
| November 2012 | $23.05 | $24.93 |
| October 2012 | $25.81 | $27.91 |
| September 2012 | $24.61 | $26.62 |
| August 2012 | $24.79 | $26.95 |
| July 2012 | $23.34 | $25.38 |
| June 2012 | $24.40 | $26.53 |
| May 2012 | $25.76 | $28.20 |
| April 2012 | $31.64 | $34.64 |
| March 2012 | $29.21 | $31.98 |
| February 2012 | $27.46 | $30.06 |
| January 2012 | $25.04 | $27.42 |
| December 2011 | $23.04 | $25.22 |
| November 2011 | $23.31 | $25.52 |
| October 2011 | $25.41 | $27.82 |
| September 2011 | $23.17 | $25.37 |
| August 2011 | $23.09 | $25.49 |
| July 2011 | $26.74 | $29.52 |
| June 2011 | $27.88 | $30.78 |
| May 2011 | $29.01 | $32.29 |
| April 2011 | $29.18 | $32.48 |
| March 2011 | $30.28 | $33.70 |
| February 2011 | $30.47 | $34.06 |
| January 2011 | $29.52 | $33 |
| December 2010 | $26.30 | $29.40 |
| November 2010 | $25.62 | $29.12 |
| October 2010 | $25.39 | $28.85 |
| September 2010 | $24.98 | $28.39 |
| August 2010 | $21.76 | $24.79 |
| July 2010 | $23.15 | $26.37 |
| June 2010 | $18.39 | $20.95 |
| May 2010 | $19.02 | $21.78 |
| April 2010 | $21.03 | $24.08 |
| March 2010 | $20.78 | $23.96 |
| February 2010 | $19.05 | $21.96 |
| January 2010 | $18.41 | $21.23 |
| December 2009 | $19.18 | $22.11 |
| November 2009 | $17.19 | $20.33 |
| October 2009 | $17.12 | $20.25 |
| September 2009 | $19.40 | $22.94 |
| August 2009 | $17.96 | $21.24 |
| July 2009 | $16.48 | $19.49 |
| June 2009 | $14 | $16.56 |
| May 2009 | $16.22 | $19.18 |
| April 2009 | $13.72 | $16.22 |
| March 2009 | $11.22 | $13.27 |
| February 2009 | $9.14 | $10.81 |
| January 2009 | $12.74 | $15.07 |
| December 2008 | $13.71 | $16.21 |
| November 2008 | $13.13 | $15.53 |
| October 2008 | $17.69 | $20.92 |
| September 2008 | $22.84 | $27.01 |
| August 2008 | $28.49 | $33.95 |
| July 2008 | $25.64 | $30.56 |
| June 2008 | $22.24 | $26.50 |
| May 2008 | $31.25 | $37.52 |
| April 2008 | $34.71 | $41.68 |
| March 2008 | $32.90 | $39.51 |
| February 2008 | $36.35 | $44.32 |
| January 2008 | $35.59 | $43.40 |
| December 2007 | $37.39 | $45.59 |
| November 2007 | $35.54 | $43.58 |
| October 2007 | $39.77 | $48.77 |
| September 2007 | $35.81 | $43.92 |
| August 2007 | $36.09 | $45.16 |
| July 2007 | $34.55 | $43.23 |
| June 2007 | $38.53 | $48.21 |
| May 2007 | $38.64 | $48.48 |
| April 2007 | $37.39 | $46.91 |
| March 2007 | $36.55 | $45.86 |
| February 2007 | $36.05 | $45.35 |
| January 2007 | $32.24 | $40.55 |
| December 2006 | $32.94 | $41.43 |
| November 2006 | $32.93 | $41.64 |
| October 2006 | $32.93 | $41.63 |
| September 2006 | $31.06 | $39.27 |
| August 2006 | $30.28 | $38.60 |
| July 2006 | $27.09 | $34.53 |
| June 2006 | $28.61 | $36.47 |
| May 2006 | $26.04 | $33.45 |
| April 2006 | $30.23 | $38.83 |
| March 2006 | $28.68 | $36.85 |
| February 2006 | $30.94 | $39.75 |
| January 2006 | $31.64 | $40.65 |
| December 2005 | $30.44 | $39.10 |
| November 2005 | $29.14 | $37.71 |
| October 2005 | $29.98 | $38.79 |
| September 2005 | $29.83 | $38.60 |
| August 2005 | $27.50 | $35.86 |
| July 2005 | $24.80 | $32.34 |
| June 2005 | $25.36 | $33.07 |
| May 2005 | $23.06 | $30.30 |
| April 2005 | $21.95 | $28.84 |
| March 2005 | $23.82 | $31.30 |
| February 2005 | $25.51 | $33.76 |
| January 2005 | $24.06 | $31.85 |
| December 2004 | $25.26 | $33.44 |
| November 2004 | $20.89 | $27.97 |
| October 2004 | $19.82 | $26.54 |
| September 2004 | $19.72 | $26.40 |
| August 2004 | $19.59 | $26.55 |
| July 2004 | $21.10 | $28.60 |
| June 2004 | $21.10 | $28.59 |
| May 2004 | $18.59 | $25.46 |
| April 2004 | $18.84 | $25.80 |
| March 2004 | $23.44 | $32.10 |
| February 2004 | $21.89 | $30.19 |
| January 2004 | $21.37 | $29.47 |
| December 2003 | $25.40 | $35.03 |
| November 2003 | $21.19 | $29.42 |
| October 2003 | $18.69 | $25.95 |
| September 2003 | $15.20 | $21.10 |
| August 2003 | $14.69 | $20.39 |
| July 2003 | $13.12 | $18.22 |
| June 2003 | $13.76 | $19.10 |
| May 2003 | $10.54 | $14.75 |
| April 2003 | $9.91 | $13.87 |
| March 2003 | $8.28 | $11.59 |
| February 2003 | $7.37 | $10.31 |
| January 2003 | $10.08 | $14.10 |
| December 2002 | $11.36 | $15.90 |
| November 2002 | $10.30 | $14.62 |
| October 2002 | $11.04 | $15.68 |
| September 2002 | $9.37 | $13.30 |
| August 2002 | $12.22 | $17.48 |
| July 2002 | $11.95 | $17.10 |
| June 2002 | $14.95 | $21.40 |
| May 2002 | $16.38 | $23.60 |
| April 2002 | $15.99 | $23.03 |
| March 2002 | $14.01 | $20.18 |
| February 2002 | $13.26 | $25.07 |
| January 2002 | $13.26 | $25.07 |
| December 2001 | $13.37 | $25.27 |
| November 2001 | $11.09 | $21.13 |
| October 2001 | $10.29 | $19.60 |
| September 2001 | $7.64 | $14.56 |
| August 2001 | $15.22 | $29.81 |
| July 2001 | $20.75 | $40.66 |
| June 2001 | $22.76 | $44.60 |
| May 2001 | $24.06 | $47.28 |
| April 2001 | $26.04 | $51.17 |
| March 2001 | $22.03 | $43.28 |
| February 2001 | $21.78 | $43.40 |
| January 2001 | $23.80 | $47.40 |
| December 2000 | $22.79 | $45.40 |
| November 2000 | $15.75 | $31.48 |
| October 2000 | $16.53 | $33.05 |
| September 2000 | $17.71 | $35.40 |
| August 2000 | $15.54 | $31.19 |
| July 2000 | $12.81 | $25.70 |
EMBJ
Price: $61.50
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 0.06%
Payout Ratio Range:
Dividend Per Share: 0.03 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 34.04
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 10.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2