Embraer S.A.
ERJNYSEIndustrials
$64.52
$-0.69(-1.06%)
Market Cap$47.4B
P/E Ratio—
52W High$67.44
52W Low$34.88
Embraer S.A.（ERJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
erj · 日线历史（复权）· FMP · 截至 2025年12月29日
5-Year High5Y
$67.44
Oct 29, 2025
-4.3% from here
5-Year Low5Y
$7.91
Jul 14, 2022
+715.7% from low
IPO Priceadj.
$18.88
Jul 21, 2000
+241.7% since IPO
1 Year Ago
$48.37
Jun 9, 2025
+33.4% in 1Y
5 Years Ago
$13.89
Jun 8, 2021
+364.5% in 5Y
10 Years Ago
$22.02
Jun 8, 2016
+193.0% in 10Y
Historical Price Data · ERJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | $64.30 | $64.55 | $63.95 | $64.28 | $64.28 | 472K | -0.03% |
| Dec 26, 2025 | $64.42 | $64.60 | $64.01 | $64.37 | $64.37 | 467K | -0.08% |
| Dec 24, 2025 | $64.64 | $64.78 | $63.84 | $64.60 | $64.60 | 267K | -0.06% |
| Dec 23, 2025 | $64.55 | $65.61 | $64.44 | $64.84 | $64.84 | 885K | +0.45% |
| Dec 22, 2025 | $63.49 | $64.60 | $63.41 | $64.50 | $64.50 | 678K | +1.59% |
| Dec 19, 2025 | $64.04 | $64.89 | $63.17 | $63.56 | $63.56 | 959K | -0.75% |
| Dec 18, 2025 | $62.88 | $64.36 | $62.40 | $63.33 | $63.33 | 596K | +0.72% |
| Dec 17, 2025 | $64.11 | $64.69 | $62.22 | $62.42 | $62.42 | 819K | -2.64% |
| Dec 16, 2025 | $64.28 | $65.44 | $64.15 | $64.99 | $64.99 | 653K | +1.10% |
| Dec 15, 2025 | $64.98 | $65.64 | $64.41 | $64.54 | $64.54 | 506K | -0.68% |
| Dec 12, 2025 | $65.62 | $66.05 | $64.02 | $64.04 | $64.04 | 776K | -2.41% |
| Dec 11, 2025 | $64.27 | $65.05 | $63.51 | $64.52 | $64.52 | 703K | +0.39% |
| Dec 10, 2025 | $64.83 | $66.00 | $64.83 | $65.21 | $65.21 | 1.1M | +0.59% |
| Dec 9, 2025 | $63.57 | $66.04 | $63.54 | $65.68 | $65.68 | 1.6M | +3.32% |
| Dec 8, 2025 | $63.62 | $64.07 | $63.02 | $63.72 | $63.72 | 1.0M | +0.16% |
| Dec 5, 2025 | $64.11 | $64.22 | $60.33 | $61.86 | $61.86 | 1.5M | -3.51% |
| Dec 4, 2025 | $65.70 | $66.00 | $63.57 | $63.66 | $63.66 | 707K | -3.11% |
| Dec 3, 2025 | $63.33 | $65.43 | $62.79 | $65.10 | $65.10 | 968K | +2.79% |
| Dec 2, 2025 | $62.50 | $64.45 | $62.49 | $63.69 | $63.69 | 987K | +1.90% |
| Dec 1, 2025 | $62.60 | $62.90 | $61.27 | $61.61 | $61.61 | 821K | -1.58% |
Showing 1–20 of 1,145 records
Annual Stock Price Performance · ERJ
Jan 1 → Dec 31 · 5 years2025+75.1%$36.71 → $64.28
+75.1%
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 / 5
Avg Annual Return+48.1%
5Y Total Return+364.5%
5Y CAGR~+36.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in ERJ?
If you invested $1,000 in ERJ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,930
Total Return+193.0%
CAGR~+11.3% / yr
Profit+$1,930
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.（ERJ）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 $64.52。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
ERJ 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。
ERJ 历史股价FMP 日线复权 OHLCV