Stockscreener 앱 받기
61.02
2.78%
1.65
시간 외 거래:
61.02
Embraer S A Adr 주식 (ERJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $61.05 | $60.10 | $0.95 | 914,233.0 | +2.78% |
| 2025-07-02 | $59.42 | $57.86 | $1.56 | 1,574,997.0 | +0.34% |
| 2025-07-01 | $59.83 | $57.88 | $1.95 | 1,792,675.0 | +3.97% |
| 2025-06-30 | $57.12 | $55.25 | $1.87 | 1,244,789.0 | +3.57% |
| 2025-06-27 | $55.00 | $52.95 | $2.05 | 827,453.0 | +2.16% |
| 2025-06-26 | $54.40 | $53.28 | $1.12 | 1,497,068.0 | +1.68% |
| 2025-06-25 | $53.06 | $52.22 | $0.8351 | 1,339,842.0 | -0.62% |
| 2025-06-24 | $53.91 | $52.91 | $1.00 | 952,691.0 | -0.09% |
| 2025-06-23 | $53.30 | $51.07 | $2.23 | 1,249,114.0 | +1.51% |
| 2025-06-20 | $53.92 | $52.30 | $1.62 | 1,776,774.0 | -1.24% |
| 2025-06-18 | $53.82 | $52.40 | $1.42 | 2,065,558.0 | +4.05% |
| 2025-06-17 | $51.22 | $50.16 | $1.06 | 1,275,036.0 | +0.08% |
| 2025-06-16 | $51.92 | $49.43 | $2.49 | 2,079,553.0 | +5.69% |
| 2025-06-13 | $49.67 | $47.89 | $1.78 | 2,025,346.0 | -3.01% |
| 2025-06-12 | $49.90 | $47.48 | $2.42 | 1,424,118.0 | +4.12% |
| 2025-06-11 | $47.95 | $46.64 | $1.31 | 833,098.0 | +0.91% |
| 2025-06-10 | $48.49 | $47.28 | $1.21 | 930,278.0 | -2.03% |
| 2025-06-09 | $48.82 | $47.06 | $1.76 | 1,276,175.0 | +4.00% |
| 2025-06-06 | $47.77 | $46.26 | $1.52 | 1,025,756.0 | -2.45% |
| 2025-06-05 | $48.32 | $47.25 | $1.07 | 1,023,285.0 | -0.33% |
| 2025-06-04 | $48.80 | $47.05 | $1.75 | 1,348,869.0 | +4.09% |
| 2025-06-03 | $46.85 | $45.96 | $0.89 | 1,045,038.0 | -0.24% |
Embraer S A Adr 주식 (ERJ) 연도별 가격 이력
이 심층 분석에서는 Embraer S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Embraer S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Embraer S A Adr 주식 (ERJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $61.05 | $57.86 | $3.19 | 5,196,138.0 | +7.22% |
| 2025-06 | $57.12 | $45.90 | $11.22 | 26,248,870.0 | +23.74% |
| 2025-05 | $50.45 | $43.80 | $6.65 | 23,431,704.0 | +0.11% |
| 2025-04 | $48.50 | $38.78 | $9.72 | 36,575,269.0 | -0.56% |
| 2025-03 | $56.61 | $44.45 | $12.16 | 46,599,841.0 | -3.04% |
| 2025-02 | $48.40 | $39.27 | $9.13 | 34,515,467.0 | +16.30% |
| 2025-01 | $41.90 | $36.67 | $5.23 | 19,659,940.0 | +11.70% |
Embraer S A Adr 주식 (ERJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.74 | $34.88 | $3.86 | 14,851,524.0 | -4.79% |
| 2024-11 | $40.34 | $33.06 | $7.28 | 27,396,038.0 | +14.05% |
| 2024-10 | $35.59 | $32.26 | $3.33 | 25,777,731.0 | -5.23% |
| 2024-09 | $37.30 | $31.76 | $5.54 | 32,362,149.0 | +6.44% |
| 2024-08 | $34.00 | $26.04 | $7.96 | 31,957,536.0 | +6.99% |
| 2024-07 | $31.40 | $25.24 | $6.16 | 37,298,052.0 | +20.39% |
| 2024-06 | $29.95 | $25.29 | $4.66 | 33,703,361.0 | -7.16% |
| 2024-05 | $31.12 | $25.05 | $6.07 | 37,608,383.0 | +8.77% |
| 2024-04 | $26.93 | $23.42 | $3.51 | 31,639,810.0 | -4.09% |
| 2024-03 | $27.25 | $20.04 | $7.21 | 52,265,003.0 | +36.69% |
| 2024-02 | $19.52 | $17.19 | $2.33 | 22,106,626.0 | +5.87% |
| 2024-01 | $18.84 | $16.88 | $1.96 | 19,865,776.0 | -0.22% |
Embraer S A Adr 주식 (ERJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.12 | $17.75 | $2.38 | 26,948,310.0 | +5.49% |
| 2023-11 | $17.55 | $14.06 | $3.49 | 20,671,315.0 | +25.47% |
| 2023-10 | $14.76 | $12.48 | $2.28 | 18,677,878.0 | +1.60% |
| 2023-09 | $16.08 | $13.07 | $3.01 | 19,172,738.0 | -12.28% |
| 2023-08 | $16.14 | $14.11 | $2.03 | 35,733,237.0 | +0.00% |
| 2023-07 | $15.74 | $14.27 | $1.47 | 22,470,615.0 | +1.16% |
| 2023-06 | $17.14 | $14.10 | $3.04 | 32,657,637.0 | +3.90% |
| 2023-05 | $15.60 | $12.83 | $2.77 | 34,283,050.0 | -3.69% |
| 2023-04 | $16.75 | $14.90 | $1.85 | 27,649,295.0 | -5.62% |
| 2023-03 | $16.61 | $12.76 | $3.85 | 45,797,624.0 | +28.90% |
| 2023-02 | $13.34 | $12.11 | $1.23 | 22,339,531.0 | -1.47% |
| 2023-01 | $13.41 | $10.46 | $2.95 | 29,821,744.0 | +17.93% |
0.86%
자본화:
|
볼륨(24시간):