61.02
price up icon2.78%   1.65
after-market 시간 외 거래: 61.80 0.78 +1.28%
loading

Embraer S A Adr 주식 (ERJ) 가격 이력

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%

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

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

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

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%
aerospace_defense LHX
$255.73
price up icon 0.86%
$795.48
price up icon 2.70%
aerospace_defense HWM
$181.06
price up icon 2.90%
aerospace_defense NOC
$504.20
price up icon 1.06%
aerospace_defense GD
$294.76
price up icon 0.29%
aerospace_defense TDG
$1,522.98
price up icon 0.75%
자본화:     |  볼륨(24시간):