B3 · EMBJ3 · stock
Embraer S.A. (EMBJ3) stock price history
Every B3 trading session of Embraer S.A. from Jan 3, 2000 to Sep 28, 2026: 6,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMBJ3 adjusted close, 2000 to 2026
- R$103.35
- All time high, 2026
- R$104.88
- 52 week high, R$67.69 low
- 6,712
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EMBJ3 key facts
- Embraer S.A. (EMBJ3) closed at R$100.44 on Sep 28, 2026 on B3.
- EMBJ3's all time high close is R$103.35, set on Jan 23, 2026; its all time low close is R$4.95 on Oct 1, 2001.
- EMBJ3's 52 week range is R$67.69 to R$104.88.
- EMBJ3 returned +26.1% over the year to Sep 28, 2026 and +342.0% over five years.
- Over ten years EMBJ3 returned +609%, +21.6% a year compounded.
- EMBJ3's deepest drawdown was -79.6% from Nov 30, 2015 to Oct 30, 2020.
- DataCedar holds 6,712 daily sessions of EMBJ3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMBJ3 price chart, 2000 to 2026
EMBJ3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | +22.9% |
| 6 months | +37.7% |
| Year to date | +14.0% |
| 1 year | +26.1% |
| 3 years | +494.6% |
| 5 years | +342.0% |
| 10 years | +609.4% |
| Since Jan 3, 2000 | +1,581% |
| Compound annual growth, 26.7 years | +11.1% |
EMBJ3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$103.35 on Jan 23, 2026
- All time low close
- R$4.95 on Oct 1, 2001
- 52 week high
- R$104.88 on Jan 27, 2026
- 52 week low
- R$67.69 on May 19, 2026
- Deepest drawdown
- -79.6% from Nov 30, 2015 to Oct 30, 2020, recovered Mar 18, 2024
- Best single session
- +22.5% on Dec 21, 2017
- Worst single session
- -26.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2000
- 16.8×
- Best calendar year
- 2021, +180%
- Worst calendar year
- 2008, -55%
EMBJ3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$88.57 | R$104.88 | R$67.69 | R$100.44 | +14.0% | 933.5M | 185 |
| 2025 | R$55.65 | R$90.60 | R$54.97 | R$88.08 | +59.1% | 1.4B | 250 |
| 2024 | R$22.05 | R$57.94 | R$20.51 | R$55.35 | +151.0% | 1.7B | 251 |
| 2023 | R$13.95 | R$24.29 | R$13.70 | R$22.05 | +56.5% | 1.9B | 248 |
| 2022 | R$24.45 | R$25.23 | R$10.59 | R$14.09 | -42.3% | 2.1B | 250 |
| 2021 | R$8.81 | R$26.20 | R$8.09 | R$24.45 | +180.5% | 3.1B | 247 |
| 2020 | R$19.65 | R$20.28 | R$5.68 | R$8.72 | -55.1% | 3.3B | 248 |
| 2019 | R$21.34 | R$22.74 | R$16.36 | R$19.43 | -9.0% | 699.3M | 248 |
| 2018 | R$20.20 | R$27.55 | R$17.61 | R$21.35 | +9.0% | 878.6M | 246 |
| 2017 | R$15.29 | R$22.42 | R$14.31 | R$19.58 | +27.3% | 730.3M | 254 |
| 2016 | R$28.32 | R$29.26 | R$13.28 | R$15.39 | -46.7% | 687.3M | 249 |
| 2015 | R$23.23 | R$29.44 | R$19.75 | R$28.88 | +24.4% | 579M | 246 |
| 2014 | R$17.84 | R$24.28 | R$16.96 | R$23.21 | +31.5% | 628.3M | 248 |
| 2013 | R$13.44 | R$20.31 | R$12.41 | R$17.66 | +32.5% | 630.4M | 248 |
| 2012 | R$10.86 | R$15.27 | R$10.46 | R$13.33 | +24.6% | 477.2M | 245 |
| 2011 | R$10.85 | R$12.91 | R$7.48 | R$10.69 | +1.7% | 369.2M | 249 |
| 2010 | R$8.28 | R$11.39 | R$7.91 | R$10.51 | +29.2% | 409.7M | 247 |
| 2009 | R$7.76 | R$9.64 | R$4.73 | R$8.13 | +8.2% | 590M | 248 |
| 2008 | R$17.10 | R$17.77 | R$6.44 | R$7.52 | -55.3% | 345.4M | 249 |
| 2007 | R$18.40 | R$21.28 | R$15.79 | R$16.81 | -8.6% | 234.5M | 245 |
| 2006 | R$14.53 | R$20.00 | R$14.33 | R$18.40 | +22.5% | 920.9M | 258 |
| 2005 | R$13.18 | R$15.85 | R$11.10 | R$15.02 | +13.9% | 49.4M | 249 |
| 2004 | R$16.10 | R$17.51 | R$10.26 | R$13.18 | -18.1% | 54.8M | 261 |
| 2003 | R$10.68 | R$16.27 | R$5.67 | R$16.10 | +50.8% | 62.9M | 261 |
| 2002 | R$9.14 | R$11.72 | R$8.18 | R$10.68 | +16.8% | 47.4M | 261 |
| 2001 | R$9.02 | R$14.69 | R$4.82 | R$9.14 | +1.3% | 86.8M | 261 |
| 2000 | R$6.47 | R$9.75 | R$5.11 | R$9.02 | n/a | 90.9M | 260 |
EMBJ3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$100.44 | +7.7% |
| August 2026 | R$93.28 | +7.6% |
| July 2026 | R$86.70 | +6.2% |
| June 2026 | R$81.67 | +11.9% |
| May 2026 | R$72.96 | -4.7% |
| April 2026 | R$76.59 | +0.1% |
| March 2026 | R$76.50 | -16.7% |
| February 2026 | R$91.87 | -4.7% |
| January 2026 | R$96.38 | +9.4% |
| December 2025 | R$88.08 | +6.3% |
| November 2025 | R$82.86 | -3.4% |
| October 2025 | R$85.77 | +8.3% |
About the EMBJ3 data
Daily bars. 6,712 sessions from Jan 3, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMBJ3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- EKTR4 Elektro Redes S.A.
- ELCI34 The Estée Lauder Companies Inc.
- EMAE3 Empresa Metropolitana de Águas e Energia S.A.
- EMAE4 Empresa Metropolitana de Águas e Energia S.A.
- EMET11 Emet Multiestrategia Fundo De Investimento I Mobiliario Responsabilidade Limitada
- ENEV3 Eneva S.A.
- ENGI11 Energisa S.A.
- ENGI3 Energisa S.A.
Common questions
EMBJ3 share price history
