Embraer S.A. (ERJ) NYSE
64.52
-0.69(-1.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ERJ Historical Return
If you invested $1000 in Embraer S.A. (ERJ) 10 years ago, it would be worth $3,168.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,807.75, while $1000 invested 1 year ago would be worth $1,415.84. This corresponds to total returns of 216.9%, 380.77%, 41.58%, respectively, with annualized returns of 12.22%, 36.87%, 41.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ERJ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 64.3 | 64.28 | 64.28 | 64.55 | 63.95 | 471,725 |
| December 26, 2025 | 64.42 | 64.37 | 64.37 | 64.6 | 64.01 | 466,884 |
| December 24, 2025 | 64.64 | 64.6 | 64.6 | 64.78 | 63.84 | 267,491 |
| December 23, 2025 | 64.55 | 64.84 | 64.84 | 65.61 | 64.44 | 884,834 |
| December 22, 2025 | 63.49 | 64.5 | 64.5 | 64.6 | 63.41 | 678,123 |
| December 19, 2025 | 64.04 | 63.56 | 63.56 | 64.89 | 63.17 | 958,841 |
| December 18, 2025 | 62.88 | 63.33 | 62.79 | 64.36 | 62.4 | 595,942 |
| December 17, 2025 | 64.11 | 62.42 | 61.89 | 64.69 | 62.22 | 819,091 |
| December 16, 2025 | 64.28 | 64.99 | 64.44 | 65.44 | 64.15 | 653,426 |
| December 15, 2025 | 64.98 | 64.54 | 63.99 | 65.64 | 64.41 | 506,424 |
| December 12, 2025 | 65.62 | 64.04 | 63.49 | 66.05 | 64.02 | 776,459 |
| December 11, 2025 | 64.27 | 64.52 | 63.97 | 65.05 | 63.51 | 702,557 |
| December 10, 2025 | 64.83 | 65.21 | 64.65 | 66 | 64.83 | 1.14M |
| December 09, 2025 | 63.57 | 65.68 | 65.12 | 66.04 | 63.54 | 1.6M |
| December 08, 2025 | 63.62 | 63.72 | 63.18 | 64.07 | 63.02 | 1.02M |
| December 05, 2025 | 64.11 | 61.86 | 61.33 | 64.22 | 60.33 | 1.5M |
| December 04, 2025 | 65.7 | 63.66 | 63.12 | 66 | 63.57 | 707,003 |
| December 03, 2025 | 63.33 | 65.1 | 64.54 | 65.43 | 62.79 | 968,169 |
| December 02, 2025 | 62.5 | 63.69 | 63.15 | 64.45 | 62.49 | 987,087 |
| December 01, 2025 | 62.6 | 61.61 | 61.08 | 62.9 | 61.27 | 820,745 |
| November 28, 2025 | 62.33 | 62.72 | 62.18 | 62.84 | 62.07 | 287,233 |
| November 26, 2025 | 61.53 | 61.93 | 61.4 | 62.41 | 61.11 | 577,696 |
| November 25, 2025 | 61.32 | 60.99 | 60.47 | 61.68 | 59.73 | 1.2M |
| November 24, 2025 | 61.3 | 60.94 | 60.42 | 61.46 | 60.7 | 537,659 |
| November 21, 2025 | 62.34 | 60.99 | 60.47 | 62.76 | 60.58 | 928,314 |
| November 20, 2025 | 65.02 | 62.05 | 61.52 | 65.78 | 61.05 | 1.2M |
| November 19, 2025 | 63.22 | 64.57 | 64.02 | 65.01 | 63.16 | 980,875 |
| November 18, 2025 | 62.95 | 63.29 | 62.75 | 63.79 | 62.3 | 688,416 |
| November 17, 2025 | 63.4 | 63.2 | 62.66 | 64.05 | 62.68 | 930,500 |
| November 14, 2025 | 62.77 | 62.88 | 62.34 | 63.09 | 62.12 | 804,417 |
| November 13, 2025 | 63.93 | 62.64 | 62.11 | 64.05 | 62.58 | 868,582 |
| November 12, 2025 | 65.18 | 63.69 | 63.15 | 65.3 | 63.19 | 770,981 |
| November 11, 2025 | 66.33 | 65.59 | 65.03 | 66.4 | 65.1 | 652,050 |
| November 10, 2025 | 65.48 | 65.32 | 64.76 | 66.02 | 65.16 | 657,381 |
| November 07, 2025 | 64.42 | 64.4 | 63.85 | 65.04 | 63.89 | 1.06M |
| November 06, 2025 | 65.48 | 63.88 | 63.34 | 65.48 | 63.38 | 516,218 |
| November 05, 2025 | 62.8 | 64.58 | 64.03 | 65.21 | 62.65 | 1.14M |
| November 04, 2025 | 63.45 | 62.05 | 61.52 | 64.39 | 61.49 | 1.22M |
| November 03, 2025 | 65.43 | 64.67 | 64.12 | 65.64 | 63.06 | 624,113 |
| October 31, 2025 | 64.83 | 64.48 | 63.93 | 65.05 | 64.31 | 646,721 |
| October 30, 2025 | 65.21 | 65.22 | 64.66 | 65.78 | 64.78 | 1.51M |
| October 29, 2025 | 67.12 | 65.81 | 65.25 | 67.44 | 65.5 | 1.11M |
| October 28, 2025 | 65.15 | 66.93 | 66.36 | 67.22 | 64.84 | 1.87M |
| October 27, 2025 | 65 | 64.27 | 63.72 | 65.2 | 64.26 | 1.16M |
| October 24, 2025 | 64.5 | 64.18 | 63.63 | 64.73 | 63.74 | 763,027 |
| October 23, 2025 | 63.82 | 64.2 | 63.65 | 64.44 | 63.17 | 1.37M |
| October 22, 2025 | 63.46 | 63.06 | 62.52 | 63.51 | 61.81 | 1.53M |
| October 21, 2025 | 60.8 | 63.83 | 63.29 | 63.99 | 60.46 | 3.03M |
| October 20, 2025 | 60.27 | 60.7 | 60.18 | 60.95 | 59.6 | 514,530 |
| October 17, 2025 | 58.96 | 59.47 | 58.96 | 60.4 | 58.64 | 801,571 |
| October 16, 2025 | 58.93 | 59.55 | 59.04 | 59.94 | 58.83 | 996,400 |
| October 15, 2025 | 60.01 | 59.16 | 58.66 | 60.44 | 58.05 | 1.2M |
| October 14, 2025 | 58.27 | 60.5 | 59.98 | 60.55 | 57.33 | 1.91M |
| October 13, 2025 | 56.78 | 57.79 | 57.3 | 57.91 | 56.37 | 859,557 |
| October 10, 2025 | 57.72 | 56.04 | 55.56 | 58.01 | 56.04 | 658,173 |
| October 09, 2025 | 58.48 | 57.64 | 57.15 | 58.9 | 57.41 | 518,909 |
| October 08, 2025 | 57.72 | 58.31 | 57.81 | 58.41 | 57.56 | 495,400 |
| October 07, 2025 | 58.5 | 57.73 | 57.24 | 58.63 | 57.42 | 738,276 |
| October 06, 2025 | 59.32 | 58.68 | 58.18 | 59.57 | 58.59 | 1.09M |
| October 03, 2025 | 57.62 | 57.35 | 56.86 | 58.04 | 56.48 | 1.41M |
