Embraer S.A EMBJ
Open calendar →Embraer S.A. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 48.68 → 66.05 · 35.7%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
65.9300
67.0050
65.4300
66.0500
519,057
66.2700
66.3700
64.4800
65.4700
935,600
69 · 6-K
Pre-market · 08:04 ET
6-K ↗
68 · 6-K
Pre-market · 07:57 ET
6-K ↗
67 · 6-K
Pre-market · 07:57 ET
6-K ↗
64.9300
66.0200
64.5000
65.9300
694,600
Weekend
Weekend
63.4200
64.9100
62.7300
64.0900
650,000
63.9900
65.4500
63.6100
64.3700
909,300
64.9100
65.2300
63.6600
64.9000
928,100
65.1500
65.6600
64.7800
64.9100
601,800
65.1600
65.2100
64.1000
64.4800
732,400
Weekend
Weekend
66.7000
66.8800
65.6200
66.0100
726,900
64.0100
65.9400
64.0000
65.5400
947,900
64.5400
64.6500
62.8400
63.4200
984,400
66.5800
66.8900
64.7600
65.9700
828,700
65.5000
67.5600
65.1900
67.2400
989,600
Weekend
Weekend
No trading
66 · 6-K
After-hours · 16:34 ET
6-K ↗
63.5100
64.7400
63.1900
64.1100
545,700
63.8000
64.1700
63.0400
63.0500
579,800
61.2700
64.0400
61.1500
63.8000
1,442,100
63.1100
63.1100
61.4000
62.1500
689,300
Weekend
Weekend
62.1300
63.8400
61.8700
63.7500
2,158,700
62.4500
64.1600
62.4300
62.8000
932,100
61.5800
62.2400
60.9600
61.6700
934,500
59.7200
61.0900
59.6200
61.0800
856,200
60.8400
61.5000
60.3300
60.9600
748,600
Weekend
Weekend
No trading
65 · 6-K
After-hours · 17:29 ET
6-K ↗
62.5700
62.9300
60.5900
60.7000
1,196,700
60.8600
63.3700
60.8600
61.3100
2,075,700
61.7200
61.8500
59.7200
59.9200
1,048,300
61.5800
62.4900
61.1000
61.5000
3,072,400
Weekend
Weekend
56.4500
58.0500
56.4000
57.8000
1,265,100
53.9400
56.4400
53.5600
56.1000
1,250,000
55.7600
56.1200
53.6300
53.8200
1,173,400
57.1300
57.8400
54.9300
56.3000
1,266,000
57.3300
57.8100
56.4400
56.5400
923,100
Weekend
Weekend
56.3500
58.0300
56.1800
56.6800
1,478,400
64 · 6-K
Pre-market · 07:42 ET
6-K ↗
55.8000
56.6800
55.5300
56.5100
987,900
56.0700
56.1200
54.7100
55.2000
2,380,300
56.6200
58.3600
56.4400
57.2700
1,189,700
57.0200
57.7200
56.6500
56.9600
1,425,600
Weekend
Weekend
57.7600
58.6300
56.6100
57.7500
1,717,200
58.3600
59.0200
57.5700
58.4000
1,044,100
58.5900
59.0700
57.4400
58.0700
1,334,800
57.4000
58.6000
56.9600
57.9000
1,336,400
No trading
Weekend
Weekend
56.6100
58.4500
56.2200
57.5800
1,459,000
63 · 6-K
After-hours · 17:02 ET
6-K ↗
55.5600
57.1900
55.2400
56.5200
1,675,200
55.2800
56.6500
54.6100
56.4800
2,629,300
55.4900
55.6100
53.9100
54.3200
2,704,100
56.5200
57.3500
55.4700
56.3900
2,576,300
Weekend
Weekend
57.3400
57.6900
55.7400
55.7600
2,393,100
59.0000
59.1300
57.5600
58.7200
1,164,600
58.5300
59.9400
57.5000
58.2600
1,952,300
59.2500
60.3600
58.8100
59.9600
2,621,400
61.1300
61.8500
60.2000
60.3600
2,412,800
Weekend
Weekend
64.5700
64.5700
59.4300
60.1100
5,626,500
62 · 6-K
Pre-market · 06:21 ET
6-K ↗
61 · 6-K
Pre-market · 06:17 ET
6-K ↗
68.1500
68.8200
67.5300
67.7500
1,364,500
66.2100
68.6600
65.9100
68.4200
1,862,100
64.7600
65.4600
63.6200
63.9300
1,188,200
60 · 6-K
After market open · 09:50 ET
6-K ↗
62.4100
65.5800
62.1600
63.6200
1,272,800
Weekend
Weekend
62.5600
63.3100
61.5100
62.6100
980,200
61.8600
62.7500
61.4800
62.7000
1,428,500
59 · 6-K
Next filing day · accepted 29 Apr, 20:52 ET
6-K ↗
58 · 6-K
After-hours · 17:13 ET
6-K ↗
62.8100
62.8900
60.5000
60.7900
1,450,600
62.1800
63.3700
61.7200
63.1400
1,280,600
57 · 6-K
After-hours · 17:22 ET
6-K ↗
62.8000
63.4400
62.5000
63.0800
1,366,100
Weekend
Weekend
63.2100
63.2200
62.2400
62.6200
1,256,900
64.4000
64.6500
62.8000
63.0600
1,521,600
66.6000
66.6600
64.0000
64.3800
968,000
67.6400
68.2400
65.5300
65.8000
615,800
67.5800
68.4400
67.1200
67.9800
1,190,500
Weekend
Weekend
68.6900
70.2800
67.8000
67.9600
1,312,200
68.1400
68.4100
64.8100
66.2200
1,362,900
70.0900
70.7000
68.1500
68.1600
1,755,500
70.8900
71.6800
69.4000
69.4600
2,585,800
68.0800
70.0900
68.0000
69.7000
1,113,900
Weekend
Weekend
68.0100
69.1300
67.4400
68.8200
1,320,100
56 · 6-K
Pre-market · 08:07 ET
6-K ↗
66.8500
68.2700
66.3600
67.5600
1,033,500
55 · 6-K/A
Next filing day · accepted 08 Apr, 20:55 ET
6-K/A ↗
67.7900
68.1700
65.4400
66.7600
1,867,500
63.2500
63.3300
61.8300
62.9300
1,061,600
62.1600
64.0000
62.1200
63.5400
1,258,500
54 · 6-K
Pre-market · 08:29 ET
6-K ↗
Weekend
Weekend
No trading
53 · 6-K
After-hours · 17:26 ET
6-K ↗
60.1000
62.8000
59.8800
62.7600
1,631,000
60.8300
63.6400
60.7900
62.3900
2,667,800
57.1300
59.4000
56.2000
59.3400
1,650,800
52 · 6-K
Next filing day · accepted 30 Mar, 19:50 ET
6-K ↗
56.0000
56.5100
54.8000
55.5900
2,587,700
51 · 20-F
Next filing day · accepted 27 Mar, 19:02 ET
20-F ↗
50 · 6-K
Next filing day · accepted 27 Mar, 19:28 ET
6-K ↗
Weekend
Weekend
56.5000
57.6300
55.8400
55.9800
1,432,800
57.6300
58.0200
56.5100
57.1200
1,546,100
59.4600
60.2800
58.6700
58.9000
1,875,100
57.5000
58.5100
56.3700
57.8300
2,016,700
57.0600
59.6700
56.0700
58.7100
2,463,100
49 · 6-K
Pre-market · 06:09 ET
6-K ↗
Weekend
Weekend
57.8900
57.9700
54.2800
54.6000
2,192,600
56.8600
58.4800
56.0200
58.0600
1,850,300
58.4200
59.6100
58.3100
58.9100
1,944,500
59.9900
60.5700
57.9700
58.5600
1,519,100
57.1600
59.8200
57.1600
59.0000
1,873,900
Weekend
Weekend
57.0400
57.8000
55.2700
55.8300
2,220,900
63.6400
63.7600
56.6100
56.6800
4,284,300
64.9400
66.3000
64.4500
65.0900
1,438,100
64.4400
67.6600
64.0200
65.8000
2,164,000
60.6700
64.5100
59.7300
64.4300
2,135,700
48 · 6-K
Next filing day · accepted 06 Mar, 18:39 ET
6-K ↗
Weekend
Weekend
63.5200
64.4300
60.9700
61.6900
2,414,300
47 · 6-K
Pre-market · 06:14 ET
6-K ↗
46 · 6-K
Pre-market · 06:09 ET
6-K ↗
45 · 6-K
Pre-market · 06:02 ET
6-K ↗
44 · 6-K
Next filing day · accepted 05 Mar, 19:15 ET
6-K ↗
69.2100
69.6500
65.7900
66.4700
1,551,200
70.4100
71.0800
69.8600
70.7100
898,200
69.0000
70.2300
67.3900
69.0800
1,052,100
70.8200
72.5700
70.4900
71.8800
828,000
Weekend
Weekend
71.9100
72.6300
71.4300
72.2200
590,700
71.5500
73.3400
70.7300
73.2800
954,400
73.2800
73.4700
71.1200
71.7300
671,700
73.4100
73.4200
72.3400
72.9800
1,041,500
73.7600
74.4800
72.2200
72.5000
1,120,100
Weekend
Weekend
72.1100
74.8500
71.5800
74.2600
915,600
71.6200
72.7500
71.1800
72.4000
579,000
72.3400
73.5400
71.6100
72.0500
1,046,200
70.9900
72.0500
69.6500
71.5100
443,900
No trading
Weekend
Weekend
71.9500
72.2200
70.6700
71.0400
806,500
72.6300
73.2100
71.2900
71.4500
861,400
72.9400
73.1700
71.2900
72.4400
651,900
72.4100
72.7200
71.6100
72.2700
649,000
71.4500
72.7700
71.2600
72.4900
729,600
Weekend
Weekend
70.0900
71.0100
68.8900
70.9900
1,137,700
69.7800
70.6200
68.1600
69.6200
1,002,200
72.7900
72.9300
68.7100
69.9200
1,358,300
75.0000
75.0000
72.3300
73.2700
1,346,500
73.4100
74.0400
73.0600
73.8300
620,600
Weekend
Weekend
74.0000
74.6400
73.1300
73.4600
847,400
76.7200
77.0500
74.3000
74.7800
1,041,900
79.7300
79.8500
75.2000
76.4800
1,764,300
43 · 6-K
After-hours · 16:38 ET
6-K ↗
79.6500
80.7500
79.0300
79.8900
1,336,500
42 · 6-K
After-hours · 16:12 ET
6-K ↗
78.7700
79.6400
76.8800
77.3100
1,129,000
Weekend
Weekend
78.1300
79.2500
77.1400
78.8000
1,038,700
76.7600
78.3700
76.2300
77.6000
1,593,400
73.7600
75.0800
73.2800
75.0700
557,100
73.5800
74.2200
73.0600
73.3900
568,100
No trading
Weekend
Weekend
73.4100
73.9800
72.5900
73.6300
856,100
72.5000
73.9300
71.3300
73.9300
1,415,700
72.1400
72.4700
70.9800
71.5900
941,800
41 · 6-K
After-hours · 16:12 ET
6-K ↗
72.4700
72.6400
71.5700
72.5100
724,200
40 · 6-K
After-hours · 16:12 ET
6-K ↗
71.5000
73.1200
71.4000
72.7200
647,300
Weekend
Weekend
70.7900
71.7900
70.5000
71.4500
660,100
72.0600
72.3100
69.6500
70.6700
1,126,300
69.7800
70.8600
69.4800
69.8400
923,400
39 · 6-K
After-hours · 16:59 ET
6-K ↗
69.0900
69.3900
68.1900
69.3800
636,100
66.0000
68.9500
65.8100
68.3500
1,591,600
Weekend
Weekend
65.0100
65.5400
64.4300
65.4300
524,900
No trading
64.4100
64.7400
63.8700
64.3700
325,200
64.8600
65.2900
64.6300
64.8100
324,600
64.3000
64.5500
63.9500
64.2800
471,700
Weekend
Weekend
64.2000
64.6000
64.0100
64.3700
466,800
No trading
64.6400
64.7800
63.8400
64.6000
267,500
38 · 6-K
After-hours · 16:34 ET
6-K ↗
64.5500
65.6100
64.4400
64.8400
884,600
63.4900
64.6000
63.4100
64.5000
678,100
Weekend
Weekend
64.0400
64.8900
63.1700
63.5600
958,800
62.8800
64.3700
62.4000
63.3300
595,900
64.1100
64.6900
62.2200
62.4200
819,000
64.2800
65.4400
64.1500
64.9900
653,400
37 · 6-K
Next filing day · accepted 15 Dec, 21:19 ET
6-K ↗
64.9800
65.6400
64.4100
64.5400
506,300
Weekend
Weekend
65.6200
66.0500
64.0200
64.0400
776,500
64.2700
65.0500
63.5100
64.5200
702,600
64.8300
66.0000
64.8300
65.2100
1,135,400
63.5700
66.0400
63.5400
65.6800
1,604,300
36 · 6-K
Next filing day · accepted 08 Dec, 20:25 ET
6-K ↗
63.6200
64.0700
63.0200
63.7200
1,016,100
Weekend
Weekend
64.1100
64.2200
60.3300
61.8600
1,501,300
65.7000
66.0000
63.5700
63.6600
706,900
63.3300
65.4300
62.8000
65.1000
968,000
35 · 6-K
Next filing day · accepted 02 Dec, 18:47 ET
6-K ↗
62.5000
64.4500
62.4900
63.6900
987,100
62.6000
62.9000
61.2700
61.6100
820,700
Weekend
Weekend
62.3300
62.8400
62.0700
62.7200
287,200
No trading
61.5300
62.4100
61.1100
61.9300
577,700
61.3200
61.6800
59.7300
60.9900
1,197,000
61.3000
61.4600
60.7000
60.9400
537,700
Weekend
Weekend
62.3400
62.7600
60.5900
60.9900
928,300
65.0200
65.7800
61.0500
62.0500
1,196,700
63.2200
65.0100
63.1600
64.5700
980,800
62.9500
63.7900
62.3000
63.2900
688,400
63.4000
64.0500
62.6800
63.2000
930,400
34 · 6-K
Pre-market · 06:25 ET
6-K ↗
33 · 6-K
Pre-market · 06:25 ET
6-K ↗
Weekend
Weekend
62.7700
63.0900
62.1200
62.8800
804,400
63.9300
64.0500
62.5800
62.6400
868,500
65.1800
65.3000
63.2000
63.6900
771,000
66.3300
66.4000
65.1000
65.5900
652,000
65.4800
66.0200
65.1600
65.3200
657,400
Weekend
Weekend
64.4200
65.0400
63.8900
64.4000
1,056,400
32 · 6-K
Pre-market · 06:05 ET
6-K ↗
31 · 6-K
Next filing day · accepted 06 Nov, 20:59 ET
6-K ↗
30 · 6-K
After-hours · 17:18 ET
6-K ↗
65.4800
65.4800
63.3800
63.8800
516,100
62.8000
65.2100
62.6600
64.5800
1,144,100
63.4500
64.4000
61.4900
62.0500
1,216,800
29 · 6-K
Pre-market · 06:08 ET
6-K ↗
28 · 6-K
Pre-market · 06:05 ET
6-K ↗
65.5500
65.6400
63.0600
64.6700
624,100
Weekend
Weekend
64.8300
65.0500
64.3100
64.4800
646,700
27 · 6-K
Pre-market · 06:06 ET
6-K ↗
65.2100
65.7800
64.7800
65.2200
1,511,400
67.1200
67.4400
65.5000
65.8100
1,109,100
65.1500
67.2200
64.8400
66.9300
1,874,100
65.0000
65.2000
64.2600
64.2700
1,159,200
Weekend
Weekend
26 · 6-K
After-hours · 17:00 ET
6-K ↗
64.5000
64.7300
63.7400
64.1800
763,000
63.8200
64.4400
63.1700
64.2000
1,366,000
63.4600
63.5100
61.8100
63.0600
1,533,000
60.8000
63.9900
60.4600
63.8300
3,034,400
25 · 6-K
Pre-market · 07:05 ET
6-K ↗
60.2700
60.9500
59.6000
60.7000
514,400
Weekend
Weekend
58.9600
60.4000
58.6400
59.4700
801,500
58.9300
59.9400
58.8300
59.5500
996,400
60.0100
60.4400
58.0500
59.1600
1,195,700
24 · 6-K
After market open · 10:00 ET
6-K ↗
58.2700
60.5500
57.3300
60.5000
1,913,800
23 · 6-K
Pre-market · 07:41 ET
6-K ↗
22 · 6-K
Pre-market · 06:10 ET
6-K ↗
56.7800
57.9100
56.3700
57.7900
859,500
Weekend
Weekend
57.7200
58.0100
56.0400
56.0400
658,100
21 · 6-K
After-hours · 16:48 ET
6-K ↗
58.4800
58.9000
57.4100
57.6400
518,900
57.7200
58.4100
57.5600
58.3100
495,400
58.5000
58.6300
57.4200
57.7300
738,200
19 · 6-K
After market open · 15:32 ET
6-K ↗
59.3200
59.5700
58.5900
58.6800
1,087,200
20 · 6-K
Pre-market · 09:26 ET
6-K ↗
18 · 6-K
Pre-market · 06:55 ET
6-K ↗
Weekend
Weekend
57.6200
58.0400
56.4800
57.3500
1,413,500
17 · 6-K
After-hours · 16:21 ET
6-K ↗
60.3800
60.3800
56.7100
56.7800
1,898,800
60.4600
60.7600
59.8400
60.5600
630,100
60.1000
60.7200
59.5500
60.4500
866,800
61.4400
61.9100
59.4500
59.5000
654,700
Weekend
Weekend
59.9600
60.8700
59.7100
60.6100
837,200
59.7300
60.0200
58.9600
59.9900
923,300
61.0000
61.5900
60.1300
60.3200
788,100
16 · 6-K
After market open · 10:24 ET
6-K ↗
15 · 424B2
After market open · 14:52 ET
424B2 ↗
60.0800
60.9100
59.6100
60.7200
1,477,400
14 · 6-K
Pre-market · 07:26 ET
6-K ↗
13 · 6-K
Pre-market · 06:16 ET
6-K ↗
12 · 6-K
Next filing day · accepted 22 Sep, 21:07 ET
6-K ↗
58.6600
60.6600
58.5900
60.2700
2,403,400
11 · 6-K
Pre-market · 08:31 ET
6-K ↗
10 · 424B2
Pre-market · 08:26 ET
424B2 ↗
9 · 6-K
Pre-market · 07:55 ET
6-K ↗
8 · 6-K
Pre-market · 07:32 ET
6-K ↗
Weekend
Weekend
57.1700
58.2300
56.5100
57.9400
989,400
57.2100
57.6000
56.8400
57.3200
545,100
7 · 6-K
After market open · 11:51 ET
6-K ↗
56.4200
57.1200
56.0000
56.7100
875,900
57.3400
57.7400
56.9200
57.1200
978,700
57.3000
57.6100
56.7600
56.9600
874,000
Weekend
Weekend
58.5600
58.7300
57.3100
57.3200
840,200
59.7000
60.1400
58.7000
58.8000
1,347,800
6 · 6-K
After market open · 11:10 ET
SEC Form 6-K ↗
60.2500
62.0900
59.2500
59.3900
2,136,700
60.1400
60.4500
59.5000
60.1900
1,010,000
61.2000
61.3900
59.6300
60.3100
1,819,200
Weekend
Weekend
59.2500
61.0700
59.0600
60.9700
2,550,000
5 · 6-K
After market open · 15:07 ET
6-K ↗
57.1100
58.9200
56.7900
58.9100
1,695,600
57.3900
57.9700
56.6600
57.1300
999,400
55.7600
57.5300
55.3800
57.4400
1,526,300
No trading
Weekend
Weekend
56.1700
56.3700
55.2900
56.3300
1,544,700
55.7900
56.6900
55.7600
56.4500
1,156,400
56.0100
56.2200
55.5500
55.8500
846,400
55.8600
56.4600
55.6900
56.2500
1,475,900
56.8000
57.3900
55.8800
55.9100
872,400
Weekend
Weekend
56.8600
57.6700
56.5900
56.9300
1,332,700
55.5100
56.7700
55.3800
56.2800
2,228,700
55.9300
56.1100
54.4400
55.6600
2,055,100
56.3300
56.8300
55.9300
56.0300
1,165,600
57.2100
58.4400
56.7400
57.8600
1,568,500
Weekend
Weekend
59.6600
59.7500
56.2200
57.5200
1,961,300
4 · 6-K
Next filing day · accepted 14 Aug, 18:51 ET
6-K ↗
58.1300
60.0200
57.9500
59.7800
1,829,700
58.7900
59.0700
57.8000
58.7100
1,676,400
58.1800
59.4100
57.9500
58.7100
937,400
57.5800
58.6100
57.3100
57.7700
1,108,100
Weekend
Weekend
58.5300
58.5300
57.3300
58.3900
1,704,200
57.0300
58.1400
56.6500
57.9500
1,314,100
59.8300
60.4200
56.9500
57.1400
2,123,300
3 · 6-K/A
Next filing day · accepted 05 Aug, 21:34 ET
6-K/A ↗
60.0000
60.2500
56.1400
57.1700
3,496,300
2 · 6-K
Pre-market · 07:47 ET
6-K ↗
57.3200
58.2700
57.1500
57.8100
2,238,400
Weekend
Weekend
57.5500
58.3100
56.1700
56.8400
2,850,300
57.3200
59.0200
56.6100
57.5800
6,439,700
49.4000
56.4300
47.7100
54.8300
9,410,000
48.1400
50.4300
48.1400
49.6000
2,943,100
47.5000
47.5700
46.5400
47.3900
1,394,400
Weekend
Weekend
48.0100
48.5100
47.5000
47.8400
1,629,300
49.2600
49.3200
47.5900
47.6100
2,052,700
49.0200
50.3500
48.7800
49.8300
1,673,400
49.7200
49.8800
48.4300
48.6800
1,571,400
1 · 6-K
Next filing day · accepted 21 Jul, 18:12 ET
6-K ↗
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.