Embraer SA (EMBJ)
74.70
-1.56
(-2.05%)
USD |
NYSE |
Aug 25, 14:46
Embraer Price : 74.70 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 74.98 | 76.44 | 74.81 | 76.26 | 1.094M |
| Aug 21, 2026 | 76.23 | 77.19 | 75.00 | 75.95 | 871793.0 |
| Aug 20, 2026 | 77.52 | 77.74 | 74.80 | 75.08 | 1.309M |
| Aug 19, 2026 | 78.97 | 79.53 | 77.50 | 77.75 | 1.450M |
| Aug 18, 2026 | 76.89 | 77.91 | 76.60 | 77.08 | 1.303M |
| Aug 17, 2026 | 76.50 | 77.44 | 75.75 | 77.15 | 1.239M |
| Aug 14, 2026 | 76.29 | 76.40 | 74.65 | 75.38 | 1.449M |
| Aug 13, 2026 | 74.31 | 74.57 | 73.74 | 74.22 | 1.107M |
| Aug 12, 2026 | 72.30 | 74.90 | 71.34 | 73.96 | 2.200M |
| Aug 11, 2026 | 74.62 | 75.46 | 71.12 | 71.39 | 1.962M |
| Aug 10, 2026 | 78.85 | 79.76 | 73.34 | 73.80 | 2.328M |
| Aug 07, 2026 | 73.02 | 73.24 | 72.11 | 73.01 | 1.235M |
| Aug 06, 2026 | 72.67 | 73.12 | 71.47 | 71.93 | 739578.0 |
| Aug 05, 2026 | 71.75 | 73.24 | 71.72 | 72.78 | 1.251M |
| Aug 04, 2026 | 71.82 | 72.11 | 70.04 | 70.52 | 1.117M |
| Aug 03, 2026 | 70.00 | 71.44 | 69.89 | 70.94 | 1.256M |
| Jul 31, 2026 | 68.32 | 68.82 | 66.73 | 68.33 | 1.517M |
| Jul 30, 2026 | 67.99 | 68.14 | 67.03 | 68.11 | 1.384M |
| Jul 29, 2026 | 68.47 | 68.88 | 66.61 | 67.66 | 1.203M |
| Jul 28, 2026 | 68.03 | 69.35 | 67.29 | 69.09 | 1.211M |
| Jul 27, 2026 | 67.15 | 68.46 | 66.52 | 67.99 | 1.683M |
| Jul 24, 2026 | 65.73 | 66.01 | 64.61 | 64.93 | 1.032M |
| Jul 23, 2026 | 65.58 | 66.31 | 64.91 | 65.47 | 1.368M |
| Jul 22, 2026 | 65.93 | 67.05 | 65.38 | 66.05 | 583801.0 |
| Jul 21, 2026 | 66.27 | 66.37 | 64.48 | 65.47 | 935570.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| The Boeing Co. | 210.60 |
| Eve Holding, Inc. | 2.445 |
| Airbus SE | 59.00 |
| Lockheed Martin Corp. | 557.78 |
| Northrop Grumman Corp. | 543.76 |
Price Related Metrics
| PE Ratio | 30.21 |
| PS Ratio | 1.617 |
| PEG Ratio | 1.491 |
| Price to Book Value | 3.865 |
| Price to Free Cash Flow | 21.88 |
| Earnings Yield | 3.31% |
| Market Cap | 13.29B |
| PEGY Ratio | 1.420 |
| Operating PE Ratio | 19.36 |
| Normalized PE Ratio | 33.14 |