Quotes Embraer S.A.

Equities

EMBJ3

BREMBJACNOR1

Aerospace & Defense

Delayed Sao Paulo Other stock markets 14:52:16 2025-12-04 EST			5-day change	1st Jan Change
84.73 ^BRL	+2.68%		+1.50%	+50.72%

12-03	Poland - Factors to Watch December 3	RE
12-03	PRESS DIGEST- New York Times business news - December 3	RE

Quotes 5-day view: Embraer S.A.

Delayed Quote Sao Paulo

Embraer S.A.(EMBJ3) : Historical Chart (5-day)

	2025-11-28	2025-12-01	2025-12-02	2025-12-03	2025-12-04
Last	84.04 R$	82.67 R$	84.73 R$	86.46 R$	84.73 R$
Volume	2,705,500	2,879,100	6,664,500	4,061,000	3,099,700
Change	+0.72%	-1.63%	+2.49%	+2.04%	+2.68%
Opening	83.51 R$	84.05 R$	83.09 R$	85.10 R$	86.73 R$
High	84.04 R$	84.70 R$	85.99 R$	86.87 R$	87.86 R$
Low	82.56 R$	82.10 R$	82.58 R$	83.36 R$	84.37 R$

Performance

1 day	+2.63%
1 week	+1.50%
Current month	+0.77%
1 month	+0.67%
3 months	+6.38%
6 months	+25.58%
Current year	+50.72%
1 year	+50.77%
3 years	+525.48%
5 years	+803.84%
10 years	+182.77%

Volumes

markets

Daily volume

3,098,600

Estimated daily volume

3,382,204

Avg. Volume 20 sessions

4,410,229

Daily volume ratio

0.77

Avg. Volume 20 sessions BRL

373,722,805.46

Avg. Volume 20 sessions USD

70,370,509.38

Record volume 1

1,200,000,000

Record volume 2

876,151,000

Record volume 3

864,385,000

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Capitalization (BRL)

11,537,598,812

Capitalization (USD)

11,537,598,812

Net sales (USD)

6,071,397,180

Number of employees

20,923

Sales / Employee (USD)

290,178

Free-Float

93.84 %

Free-Float capitalization (BRL)

2,137,962,921

Free-Float capitalization (USD)

11,328,637,927

Average Daily Capital Traded

3.24%

Indicators

Moving average 5 days

84.32

Moving average 20 days

84.39

Moving average 50 days

82.83

Moving average 100 days

79.54

Price spread / (MMA5)

-0.49%

Price spread / (MMA20)

-0.41%

Price spread / (MMA50)

-2.25%

Price spread / (MMA100)

-6.13%

STIM

RSI 9 days

54.03

RSI 14 days

52.83

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
EMBRAER S.A.	+2.69%	+1.50%	+50.77%	+525.48%	11.54B
AIRBUS SE	-0.56%	-3.49%	+27.75%	+78.59%	182B
BOEING	-0.52%	+6.74%	+27.45%	+8.98%	154B
LOCKHEED MARTIN CORPORATION	+0.07%	-2.54%	-13.78%	-9.06%	103B
DASSAULT AVIATION	+0.59%	+0.52%	+39.09%	+76.19%	24.56B
TEXTRON INC.	-1.10%	+0.09%	-2.16%	+19.08%	14.75B
JOBY AVIATION, INC.	+7.83%	+8.43%	+92.93%	+300.17%	13.34B
BETA TECHNOLOGIES, INC.	+3.92%	+13.27%	-	-	6.73B
AVICOPTER PLC	+0.17%	-1.32%	-12.44%	-26.68%	4.08B
CIRRUS AIRCRAFT LIMITED	+3.38%	+15.95%	+161.61%	-	2.43B
Average	+1.71%	+3.37%	+41.25%	+121.59%	51.72B
Weighted average by Cap.	+0.01%	+1.42%	+21.47%	+52.94%

See all sector performances

Historical Quotes: Embraer S.A.

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

deec7d4b7f05872ab479880c1f28960.3v7GqQ8_iRmyd6jTeHh-uvuCWufFeaTnbQeP6qUGBrs.75CIwXVP3E7aPOeEGS4N1IPpE7SdKeKdVVjopeJNVtrzhL_rPkfGWIIxww

Date	Price	Volume	Daily volume
14:52:16	84.73	300	3,099,700
14:52:16	84.73	100	3,099,400
14:52:16	84.73	100	3,099,300
14:52:16	84.73	300	3,099,200
14:52:16	84.73	200	3,098,900
14:52:16	84.73	100	3,098,700
14:52:16	84.74	100	3,098,600
14:52:15	84.73	100	3,098,500
14:52:11	84.73	100	3,098,400
14:52:11	84.73	200	3,098,300

Chart

Duration

Period

More charts

Course Extremes

1 week	82.1	87.86
1 month	80.8	88.18
Current year	55.81	89.88
1 year	54.44	89.88
3 years	12.88	89.88
5 years	8.16	89.88
10 years	5.77	89.88

Monthly variations

Annual variations

2025	+53.87%
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%