Embraer S A Adr (ERJ)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Embraer S A Adr (ERJ)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-04-29	$45.75	$44.90	$0.85	745,086.0	+0.46%
2025-04-28	$45.92	$44.71	$1.21	874,698.0	+1.32%
2025-04-25	$45.00	$44.26	$0.74	587,527.0	+0.45%
2025-04-24	$45.00	$43.94	$1.06	862,361.0	+0.77%
2025-04-23	$44.81	$44.10	$0.71	656,751.0	+3.61%
2025-04-22	$43.13	$41.90	$1.23	1,171,585.0	+1.50%
2025-04-21	$43.67	$41.91	$1.76	1,155,555.0	-3.40%
2025-04-17	$43.89	$42.50	$1.39	1,389,600.0	+2.35%
2025-04-16	$43.66	$42.39	$1.27	1,200,432.0	-3.54%
2025-04-15	$44.72	$43.70	$1.02	1,366,022.0	+2.39%
2025-04-14	$43.49	$42.49	$0.9951	1,355,572.0	+4.31%
2025-04-11	$42.00	$40.58	$1.42	3,315,424.0	+0.66%
2025-04-10	$42.24	$40.70	$1.54	3,205,025.0	-4.78%
2025-04-09	$43.70	$38.78	$4.92	2,606,094.0	+6.63%
2025-04-08	$42.10	$40.10	$2.00	2,267,243.0	-0.66%
2025-04-07	$42.30	$39.43	$2.87	2,844,846.0	-2.42%
2025-04-04	$43.17	$41.12	$2.05	4,170,283.0	-7.68%
2025-04-03	$48.50	$44.99	$3.51	2,978,379.0	-1.44%
2025-04-02	$46.37	$45.62	$0.7484	1,461,453.0	-1.10%
2025-04-01	$46.56	$44.96	$1.60	1,477,668.0	+0.30%

Embraer S A Adr Stock (ERJ) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Embraer S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ERJ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Embraer S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Embraer S A Adr Storia dei prezzi delle azioni (ERJ) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-04	$48.50	$38.78	$9.72	36,436,690.0	-1.32%
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 Storia dei prezzi delle azioni (ERJ) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (ERJ) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%

LHX

$221.23

1.13%

AXON

$611.13

1.44%

HWM

$137.50

0.84%

NOC

$482.10

0.25%

TDG

$1,407.89

0.87%

$272.08

0.05%