|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 87.56 BRL | +3.40% |
|
+3.78% | +55.83% |
| 11/12 | Abra Group weighs smaller jets but rules out orders just to add capacity | RE |
| 10/12 | US senator says FAA administrator failed to divest airline shares | RE |
Quotes 5-day view: Embraer S.A.
Delayed Quote Sao Paulo
| 08/12/2025 | 09/12/2025 | 10/12/2025 | 11/12/2025 | 12/12/2025 | |
|---|---|---|---|---|---|
| Last | 86.14 R$ | 88.72 R$ | 89.35 R$ | 87.07 R$ | 87.56 R$ |
| Volume | 31,87,200 | 57,92,400 | 44,95,300 | 39,04,000 | 32,48,900 |
| Change | +2.10% | +3.00% | +0.71% | -2.55% | +0.56% |
| Opening | 84.47 R$ | 85.85 R$ | 88.57 R$ | 88.50 R$ | 86.97 R$ |
| High | 87.10 R$ | 89.74 R$ | 90.20 R$ | 88.93 R$ | 89.05 R$ |
| Low | 84.47 R$ | 85.33 R$ | 87.94 R$ | 86.09 R$ | 86.75 R$ |
Performance
| 1 day | +3.40% | ||
| 1 week | +3.78% | ||
| Current month | +4.19% | ||
| 1 month | +4.89% | ||
| 3 months | +14.13% | ||
| 6 months | +31.79% | ||
| Current year | +55.83% | ||
| 1 year | +57.94% | ||
| 3 years | +554.41% | ||
| 5 years | +867.51% | ||
| 10 years | +197.82% |
Volumes
marketsDaily volume
32,50,900
Estimated daily volume
32,50,900
Avg. Volume 20 sessions
47,14,133
Daily volume ratio
0.69
Avg. Volume 20 sessions BRL
41,27,69,485.48
Avg. Volume 20 sessions USD
7,61,76,608.55
Record volume 1
1,20,00,00,000
Record volume 2
87,61,51,000
Record volume 3
86,43,85,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (BRL)
11,43,57,56,081
Capitalization (USD)
11,43,57,56,081
Net sales (USD)
6,07,13,97,180
Number of employees
20,923
Sales / Employee (USD)
2,90,178
Free-Float
93.84 %
Free-Float capitalization (BRL)
2,07,22,78,250
Free-Float capitalization (USD)
11,22,86,39,700
Average Daily Capital Traded
3.61%
Indicators
Moving average 5 days
87.63
Moving average 20 days
84.7
Moving average 50 days
83.76
Moving average 100 days
80.81
Price spread / (MMA5)
+0.08%
Price spread / (MMA20)
-3.26%
Price spread / (MMA50)
-4.33%
Price spread / (MMA100)
-7.71%
RSI 9 days
56.26
RSI 14 days
55.67
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.40% | +3.78% | +57.94% | +554.41% | 1.14TCr | |
| +0.38% | -1.36% | +21.10% | +70.97% | 18TCr | |
| +1.83% | +1.23% | +20.47% | +9.22% | 16TCr | |
| +1.13% | +6.20% | -2.91% | +0.01% | 11TCr | |
| +0.74% | +0.96% | +43.19% | +76.64% | 2.5TCr | |
| +0.39% | +4.43% | +7.72% | +21.19% | 1.54TCr | |
| -4.56% | -2.69% | +90.87% | +302.44% | 1.35TCr | |
| -4.36% | +5.74% | - | - | 687.55Cr | |
| +0.78% | -1.33% | -10.79% | -25.57% | 405.35Cr | |
| +5.46% | +2.61% | +184.75% | - | 267.77Cr | |
| Average | +0.52% | +1.88% | +45.82% | +126.16% | 5.25TCr | |
| Weighted average by Cap. | +0.89% | +1.46% | +19.66% | +51.91% |
Historical Quotes: Embraer S.A.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
71b73a6bdcbbdf64.LzQGmOSBrG07TCdN6g1Qh1b8CfoPmyUti_DiE9zqwig.aw1n7qPP7jVeJnR-s0AS3hOQQbs28QheyLeFZ77YqHJ_UjHRocfYOWsgfg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:14:59 am | 86.87 | 400 | 26,33,300 |
| 02:14:59 am | 86.88 | 100 | 26,32,900 |
| 02:14:59 am | 86.88 | 100 | 26,32,800 |
| 02:14:59 am | 86.88 | 100 | 26,32,700 |
| 02:14:59 am | 86.88 | 100 | 26,32,600 |
| 02:14:59 am | 86.88 | 100 | 26,32,500 |
| 02:14:59 am | 86.87 | 100 | 26,32,400 |
| 02:14:59 am | 86.87 | 100 | 26,32,300 |
| 02:14:59 am | 86.87 | 100 | 26,32,200 |
| 02:14:59 am | 86.87 | 400 | 26,32,100 |
Course Extremes
| 1 week | 84.47 |  | 90.2 |
| 1 month | 80.8 | | 90.2 |
| Current year | 55.81 | | 90.2 |
| 1 year | 54.44 | | 90.2 |
| 3 years | 13.35 | | 90.2 |
| 5 years | 8.16 | | 90.2 |
| 10 years | 5.77 | | 90.2 |
Monthly variations
Annual variations
| 2025 | +55.83% | ||
| 2024 | +150.96% | ||
| 2023 | +56.46% | ||
| 2022 | -42.34% | ||
| 2021 | +180.45% | ||
| 2020 | -55.14% | ||
| 2019 | -8.99% | ||
| 2018 | +8.40% | ||
| 2017 | +25.00% | ||
| 2016 | -47.00% | ||
| 2015 | +23.53% | ||
| 2014 | +29.38% | ||
| 2013 | +30.73% | ||
| 2012 | +22.87% | ||
| 2011 | -0.34% | ||
| 2010 | +24.08% | ||
| 2009 | +7.95% | ||
| 2008 | -56.28% | ||
| 2007 | -8.62% | ||
| 2006 | +22.50% | ||
| 2005 | +13.92% | ||
| 2004 | -18.13% | ||
| 2003 | +50.78% | ||
| 2002 | +2.32% | ||
| 2001 | +1.30% | ||
| 2000 | +37.22% | ||
| 1999 | +765.38% | ||
| 1998 | -77.88% | ||
| 1997 | +218.92% | ||
| 1996 | +189.12% | ||
| 1995 | -90.50% | ||
| 1994 | +71.95% |
- Stock Market
- Equities
- EMBJ3 Stock
- Quotes Embraer S.A.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition