Embraer S.A.
EMBJNYSEIndustrials● Active
$56.59
$-0.09(-0.16%)
Market Cap$10.4B
P/E Ratio—
52W High$80.75
52W Low$46.26
Embraer S.A.（EMBJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
embj · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$80.75
Jan 27, 2026
-29.9% from here
5-Year Low5Y
$7.91
Jul 14, 2022
+615.4% from low
IPO Priceadj.
$64.18
Oct 24, 2025
-11.8% since IPO
1 Year Ago
$48.37
Jun 9, 2025
+17.0% in 1Y
5 Years Ago
$13.89
Jun 8, 2021
+307.4% in 5Y
10 Years Ago
$22.02
Jun 8, 2016
+157.0% in 10Y
Historical Price Data · EMBJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $57.33 | $57.81 | $57.07 | $57.48 | $57.48 | 333K | +0.25% |
| Jun 5, 2026 | $56.35 | $58.03 | $56.18 | $56.68 | $56.68 | 1.5M | +0.59% |
| Jun 4, 2026 | $55.80 | $56.68 | $55.53 | $56.51 | $56.51 | 988K | +1.27% |
| Jun 3, 2026 | $56.07 | $56.12 | $54.71 | $55.20 | $55.20 | 2.4M | -1.55% |
| Jun 2, 2026 | $56.62 | $58.36 | $56.44 | $57.27 | $57.27 | 1.2M | +1.15% |
| Jun 1, 2026 | $57.02 | $57.72 | $56.65 | $56.96 | $56.96 | 1.4M | -0.11% |
| May 29, 2026 | $57.76 | $58.63 | $56.61 | $57.75 | $57.75 | 1.7M | -0.02% |
| May 28, 2026 | $58.36 | $59.02 | $57.57 | $58.40 | $58.40 | 1.0M | +0.07% |
| May 27, 2026 | $58.59 | $59.07 | $57.44 | $58.07 | $58.07 | 1.3M | -0.89% |
| May 26, 2026 | $57.40 | $58.60 | $56.96 | $57.90 | $57.90 | 1.3M | +0.87% |
| May 22, 2026 | $56.61 | $58.45 | $56.22 | $57.58 | $57.58 | 1.5M | +1.71% |
| May 21, 2026 | $55.56 | $57.19 | $55.24 | $56.52 | $56.52 | 1.7M | +1.73% |
| May 20, 2026 | $55.28 | $56.65 | $54.61 | $56.48 | $56.48 | 2.6M | +2.17% |
| May 19, 2026 | $55.49 | $55.61 | $53.91 | $54.32 | $54.32 | 2.7M | -2.11% |
| May 18, 2026 | $56.52 | $57.35 | $55.47 | $56.39 | $56.39 | 2.6M | -0.23% |
| May 15, 2026 | $57.34 | $57.69 | $55.74 | $55.76 | $55.76 | 2.4M | -2.76% |
| May 14, 2026 | $59.00 | $59.13 | $57.56 | $58.72 | $58.72 | 1.2M | -0.47% |
| May 13, 2026 | $58.53 | $59.94 | $57.50 | $58.26 | $58.26 | 2.0M | -0.46% |
| May 12, 2026 | $59.25 | $60.36 | $58.81 | $59.96 | $59.96 | 2.6M | +1.20% |
| May 11, 2026 | $61.13 | $61.85 | $60.20 | $60.36 | $60.36 | 2.4M | -1.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EMBJ
Jan 1 → Dec 31 · 6 years2026-11.6%$65.01 → $57.48
-11.6%
2025+75.3%$36.71 → $64.37
+75.3%
2024+102.9%$18.08 → $36.68
+102.9%
2023+71.8%$10.74 → $18.45
+71.8%
2022-37.6%$17.51 → $10.93
-37.6%
2021+28.3%$13.84 → $17.75
+28.3%
Best Year2024 · +102.9%
Worst Year2022 · -37.6%
Positive Years4 / 6
Avg Annual Return+38.2%
6Y Total Return+315.3%
6Y CAGR~+26.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in EMBJ?
If you invested $1,000 in EMBJ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,570
Total Return+157.0%
CAGR~+9.9% / yr
Profit+$1,570
Based on Jun 8, 2016 · $22.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Embraer S.A.（EMBJ）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMBJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMBJ 历史股价FMP 日线复权 OHLCV