Comparing Back to the side-by-side chart ↗
Embraer S.A. (ERJ) — Price History
As of 2026-11-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 58 out of 100 (momentum 76 · quality 46 · valuation 55), as of 2026-11-11.
- Index seat: HALO Growth 100
Embraer designs, builds and sells aircraft and related systems, working across commercial jets, defence and security equipment, executive jets, and aftermarket support such as maintenance and training. It also builds structural parts, hydraulic systems, agricultural aircraft, and is developing electric vertical take-off aircraft.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ERJ overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-06 | 74.47 | 75.26 | 73.58 | 74.08 | -0.15% | 1,467,623 |
| 2026-11-05 | 76.98 | 77.29 | 73.56 | 74.19 | -5.51% | 2,282,500 |
| 2026-11-04 | 78.03 | 78.63 | 75.20 | 78.52 | +3.99% | 1,928,100 |
| 2026-11-03 | 74.61 | 76.22 | 74.61 | 75.51 | +0.25% | 1,588,600 |
| 2026-11-02 | 74.78 | 76.94 | 74.78 | 75.32 | +2.62% | 1,213,700 |
| 2026-10-30 | 73.92 | 74.78 | 72.49 | 73.40 | -3.31% | 1,320,300 |
| 2026-10-29 | 73.45 | 76.11 | 72.92 | 75.91 | +5.27% | 1,589,600 |
| 2026-10-28 | 73.03 | 73.37 | 71.56 | 72.11 | -0.85% | 991,300 |
| 2026-10-27 | 72.28 | 73.21 | 71.34 | 72.73 | +2.34% | 1,251,477 |
| 2026-10-26 | 68.84 | 71.43 | 66.26 | 71.07 | +0.32% | 2,806,201 |
| 2026-10-23 | 68.63 | 71.18 | 68.16 | 70.84 | +2.36% | 1,657,100 |
| 2026-10-22 | 72.15 | 72.42 | 68.93 | 69.21 | -5.06% | 1,759,400 |
| 2026-10-21 | 72.71 | 73.44 | 72.19 | 72.90 | +0.73% | 989,500 |
| 2026-10-20 | 72.96 | 74.38 | 71.90 | 72.37 | -1.20% | 1,941,400 |
| 2026-10-19 | 72.84 | 73.97 | 72.79 | 73.25 | +1.26% | 931,100 |
| 2026-10-16 | 73.19 | 73.25 | 71.47 | 72.34 | +0.33% | 790,400 |
| 2026-10-15 | 70.31 | 73.15 | 69.64 | 72.10 | +0.85% | 1,872,600 |
| 2026-10-14 | 72.10 | 72.65 | 71.17 | 71.49 | -0.51% | 1,394,200 |
| 2026-10-13 | 71.44 | 72.65 | 71.31 | 71.86 | -0.17% | 2,385,000 |
| 2026-10-12 | 71.21 | 72.21 | 71.20 | 71.98 | +1.15% | 509,400 |
| 2026-10-09 | 71.67 | 71.78 | 70.62 | 71.16 | +0.23% | 3,402,300 |
| 2026-10-08 | 71.00 | 72.26 | 70.23 | 71.00 | -1.13% | 2,514,500 |
| 2026-10-07 | 74.24 | 74.29 | 71.25 | 71.81 | -4.51% | 1,848,000 |
| 2026-10-06 | 75.07 | 76.14 | 74.42 | 75.20 | -0.09% | 1,280,772 |
| 2026-10-05 | 77.19 | 78.89 | 74.64 | 75.27 | +0.08% | 1,593,563 |
| 2026-10-02 | 75.48 | 75.54 | 72.81 | 75.21 | +1.51% | 1,237,700 |
| 2026-10-01 | 74.89 | 75.92 | 73.13 | 74.09 | -1.63% | 1,287,600 |
| 2026-09-30 | 77.73 | 78.27 | 75.21 | 75.32 | -2.02% | 1,174,400 |
| 2026-09-29 | 76.99 | 77.69 | 76.53 | 76.87 | +0.44% | 1,338,100 |
| 2026-09-28 | 77.38 | 78.15 | 75.91 | 76.53 | -2.67% | 1,338,600 |
| 2026-09-25 | 75.83 | 78.70 | 75.29 | 78.63 | +2.92% | 1,465,100 |
| 2026-09-24 | 74.78 | 76.71 | 74.10 | 76.40 | +1.29% | 1,386,100 |
| 2026-09-23 | 76.50 | 77.35 | 75.35 | 75.43 | -1.95% | 1,688,000 |
| 2026-09-22 | 76.86 | 77.44 | 75.22 | 76.93 | -0.12% | 1,621,900 |
| 2026-09-21 | 75.75 | 77.37 | 74.55 | 77.02 | +2.60% | 995,600 |
| 2026-09-18 | 74.21 | 75.41 | 73.66 | 75.07 | +0.70% | 706,400 |
| 2026-09-17 | 75.17 | 75.41 | 73.81 | 74.55 | +0.73% | 875,000 |
| 2026-09-16 | 74.93 | 75.68 | 73.21 | 74.01 | -0.09% | 1,796,700 |
| 2026-09-15 | 75.06 | 75.65 | 72.81 | 74.08 | -1.23% | 1,428,800 |
| 2026-09-14 | 73.43 | 75.19 | 72.37 | 75.00 | -0.65% | 1,350,878 |
| 2026-09-11 | 76.10 | 76.51 | 75.01 | 75.49 | +0.99% | 757,200 |
| 2026-09-10 | 74.01 | 76.16 | 73.49 | 74.75 | +0.57% | 1,524,600 |
| 2026-09-09 | 73.99 | 75.66 | 73.99 | 74.33 | +0.57% | 940,300 |
| 2026-09-08 | 75.21 | 75.75 | 73.78 | 73.91 | +0.14% | 870,800 |
| 2026-09-04 | 73.42 | 74.59 | 73.30 | 73.81 | +0.27% | 831,700 |
| 2026-09-03 | 73.11 | 73.61 | 72.05 | 73.61 | +1.94% | 798,900 |
| 2026-09-02 | 72.14 | 73.62 | 71.96 | 72.21 | +0.70% | 1,044,000 |
| 2026-09-01 | 71.51 | 73.12 | 71.29 | 71.71 | +0.21% | 1,376,900 |
| 2026-08-31 | 73.44 | 73.62 | 71.47 | 71.56 | -1.35% | 1,388,000 |
| 2026-08-28 | 75.23 | 75.52 | 72.45 | 72.54 | -3.84% | 1,773,600 |
| 2026-08-27 | 75.31 | 75.82 | 74.59 | 75.44 | +0.23% | 642,100 |
| 2026-08-26 | 75.78 | 76.18 | 75.05 | 75.27 | +0.86% | 1,280,400 |
| 2026-08-25 | 76.87 | 76.87 | 74.44 | 74.63 | -2.14% | 1,476,992 |
| 2026-08-24 | 74.98 | 76.44 | 74.81 | 76.26 | +0.41% | 1,093,969 |
| 2026-08-21 | 76.23 | 77.19 | 75.00 | 75.95 | +1.16% | 871,800 |
| 2026-08-20 | 77.52 | 77.74 | 74.80 | 75.08 | -3.43% | 1,309,000 |
| 2026-08-19 | 78.97 | 79.53 | 77.50 | 77.75 | +0.87% | 1,449,500 |
| 2026-08-18 | 76.89 | 77.91 | 76.60 | 77.08 | -0.09% | 1,303,300 |
| 2026-08-17 | 76.50 | 77.44 | 75.75 | 77.15 | +2.35% | 1,239,300 |
| 2026-08-14 | 76.29 | 76.40 | 74.65 | 75.38 | +1.56% | 1,449,400 |
| 2026-08-13 | 74.31 | 74.57 | 73.74 | 74.22 | +0.35% | 1,106,400 |
| 2026-08-12 | 72.30 | 74.90 | 71.34 | 73.96 | +3.60% | 2,199,600 |
| 2026-08-11 | 74.62 | 75.46 | 71.12 | 71.39 | -3.27% | 1,962,000 |
| 2026-08-10 | 78.85 | 79.76 | 73.34 | 73.80 | +1.08% | 2,327,900 |
| 2026-08-07 | 73.02 | 73.24 | 72.11 | 73.01 | +1.50% | 1,234,800 |
| 2026-08-06 | 72.67 | 73.12 | 71.47 | 71.93 | -1.17% | 739,600 |
| 2026-08-05 | 71.75 | 73.25 | 71.73 | 72.78 | +3.20% | 1,250,800 |
| 2026-08-04 | 71.82 | 72.11 | 70.04 | 70.52 | -0.59% | 1,116,500 |
| 2026-08-03 | 70.00 | 71.44 | 69.89 | 70.94 | +3.82% | 1,255,600 |
| 2026-07-31 | 68.32 | 68.83 | 66.73 | 68.33 | +0.32% | 1,516,800 |
| 2026-07-30 | 67.99 | 68.14 | 67.03 | 68.11 | +0.67% | 1,383,600 |
| 2026-07-29 | 68.47 | 68.88 | 66.61 | 67.66 | -2.07% | 1,203,200 |
| 2026-07-28 | 68.03 | 69.35 | 67.29 | 69.09 | +1.62% | 1,210,600 |
| 2026-07-27 | 67.15 | 68.46 | 66.52 | 67.99 | +4.71% | 1,683,400 |
| 2026-07-24 | 65.73 | 66.01 | 64.61 | 64.93 | -0.82% | 1,031,900 |
| 2026-07-23 | 65.58 | 66.31 | 64.91 | 65.47 | -0.88% | 1,368,100 |
| 2026-07-22 | 65.93 | 67.05 | 65.38 | 66.05 | +0.89% | 583,800 |
| 2026-07-21 | 66.27 | 66.37 | 64.48 | 65.47 | -0.70% | 935,600 |
| 2026-07-20 | 64.93 | 66.02 | 64.50 | 65.93 | +2.87% | 694,600 |
| 2026-07-17 | 63.42 | 64.91 | 62.73 | 64.09 | -0.43% | 650,000 |
| 2026-07-16 | 63.99 | 65.45 | 63.61 | 64.37 | -0.82% | 909,300 |
| 2026-07-15 | 64.91 | 65.23 | 63.66 | 64.90 | -0.02% | 928,100 |
| 2026-07-14 | 65.15 | 65.66 | 64.78 | 64.91 | +0.67% | 601,800 |
| 2026-07-13 | 65.16 | 65.21 | 64.10 | 64.48 | -2.32% | 732,400 |
| 2026-07-10 | 66.70 | 66.88 | 65.62 | 66.01 | +0.72% | 726,900 |
| 2026-07-09 | 64.01 | 65.94 | 64.00 | 65.54 | +3.34% | 947,900 |
| 2026-07-08 | 64.54 | 64.65 | 62.84 | 63.42 | -3.87% | 984,400 |
| 2026-07-07 | 66.58 | 66.89 | 64.76 | 65.97 | -1.89% | 828,700 |
| 2026-07-06 | 65.50 | 67.56 | 65.19 | 67.24 | +4.88% | 989,600 |
| 2026-07-02 | 63.51 | 64.74 | 63.19 | 64.11 | +1.68% | 545,700 |
| 2026-07-01 | 63.80 | 64.17 | 63.04 | 63.05 | -1.18% | 579,800 |
| 2026-06-30 | 61.27 | 64.04 | 61.15 | 63.80 | +2.65% | 1,442,100 |
| 2026-06-29 | 63.11 | 63.11 | 61.40 | 62.15 | -2.51% | 689,300 |
| 2026-06-26 | 62.13 | 63.84 | 61.87 | 63.75 | +1.51% | 2,158,700 |
| 2026-06-25 | 62.45 | 64.16 | 62.43 | 62.80 | +1.83% | 932,100 |
| 2026-06-24 | 61.58 | 62.24 | 60.96 | 61.67 | +0.97% | 934,500 |
| 2026-06-23 | 59.72 | 61.09 | 59.62 | 61.08 | +0.20% | 856,200 |
| 2026-06-22 | 60.84 | 61.50 | 60.33 | 60.96 | +0.43% | 748,600 |
| 2026-06-18 | 62.57 | 62.93 | 60.59 | 60.70 | -0.99% | 1,196,700 |
| 2026-06-17 | 60.86 | 63.37 | 60.86 | 61.31 | +2.32% | 2,075,700 |
| 2026-06-16 | 61.72 | 61.85 | 59.72 | 59.92 | -2.57% | 1,048,300 |
| 2026-06-15 | 61.58 | 62.49 | 61.10 | 61.50 | +6.40% | 3,072,400 |
| 2026-06-12 | 56.45 | 58.05 | 56.40 | 57.80 | +3.03% | 1,265,100 |
| 2026-06-11 | 53.94 | 56.44 | 53.56 | 56.10 | +4.24% | 1,250,000 |
| 2026-06-10 | 55.76 | 56.12 | 53.63 | 53.82 | -4.40% | 1,173,400 |
| 2026-06-09 | 57.13 | 57.84 | 54.93 | 56.30 | -0.42% | 1,266,000 |
| 2026-06-08 | 57.33 | 57.81 | 56.44 | 56.54 | -0.25% | 923,100 |
| 2026-06-05 | 56.35 | 58.03 | 56.18 | 56.68 | +0.30% | 1,478,400 |
| 2026-06-04 | 55.80 | 56.68 | 55.53 | 56.51 | +2.37% | 987,900 |
| 2026-06-03 | 56.07 | 56.12 | 54.71 | 55.20 | -3.61% | 2,380,300 |
| 2026-06-02 | 56.62 | 58.36 | 56.44 | 57.27 | +0.54% | 1,189,700 |
| 2026-06-01 | 57.02 | 57.72 | 56.65 | 56.96 | -1.37% | 1,425,600 |
| 2026-05-29 | 57.76 | 58.63 | 56.61 | 57.75 | -1.11% | 1,717,200 |
| 2026-05-28 | 58.36 | 59.02 | 57.57 | 58.40 | +0.57% | 1,044,100 |
| 2026-05-27 | 58.59 | 59.07 | 57.44 | 58.07 | +0.29% | 1,334,800 |
| 2026-05-26 | 57.40 | 58.60 | 56.96 | 57.90 | +0.56% | 1,336,400 |
| 2026-05-22 | 56.61 | 58.45 | 56.22 | 57.58 | +1.88% | 1,459,000 |
| 2026-05-21 | 55.56 | 57.19 | 55.24 | 56.52 | +0.07% | 1,675,200 |
| 2026-05-20 | 55.28 | 56.65 | 54.61 | 56.48 | +3.98% | 2,629,300 |
| 2026-05-19 | 55.49 | 55.61 | 53.91 | 54.32 | -3.67% | 2,704,100 |
| 2026-05-18 | 56.52 | 57.35 | 55.47 | 56.39 | +1.13% | 2,576,300 |
| 2026-05-15 | 57.34 | 57.69 | 55.74 | 55.76 | -5.04% | 2,393,100 |
| 2026-05-14 | 59.00 | 59.13 | 57.56 | 58.72 | +0.79% | 1,164,600 |
| 2026-05-13 | 58.53 | 59.94 | 57.50 | 58.26 | -2.84% | 1,952,300 |
| 2026-05-12 | 59.25 | 60.36 | 58.81 | 59.96 | -0.66% | 2,621,400 |
| 2026-05-11 | 61.13 | 61.85 | 60.20 | 60.36 | — | 2,412,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+12.01%). Worst month: May (-4.32%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-11-06
Quick answers
What is Embraer S.A.'s (ERJ) latest close?
74.08 on 2026-11-06, from the Closelook data lake's daily price record.
What is ERJ's 52-week high and low?
79.76 high and 53.56 low over the trailing 52 weeks, as of 2026-11-06.
What is Embraer S.A.'s strongest and weakest month historically?
Historically, ERJ's strongest calendar month has been Jun (average +12.01%) and its weakest May (average -4.32%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 126 daily bars in the Closelook data lake.
What is Embraer S.A.'s Closelooknet score?
58 out of 100 (momentum 76 · quality 46 · valuation 55), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.