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
2025-09-25	$59.73	$58.96	$0.77	114,175.0	-2.01%
2025-09-24	$61.59	$60.13	$1.46	787,805.0	-0.66%
2025-09-23	$60.91	$59.61	$1.30	1,474,437.0	+0.75%
2025-09-22	$60.66	$58.59	$2.07	2,403,386.0	+4.02%
2025-09-19	$58.23	$56.51	$1.72	989,377.0	+1.08%
2025-09-18	$57.60	$56.84	$0.76	544,942.0	+1.08%
2025-09-17	$57.12	$56.00	$1.12	875,851.0	-0.72%
2025-09-16	$57.74	$56.92	$0.82	978,687.0	+0.28%
2025-09-15	$57.61	$56.76	$0.85	873,911.0	-0.63%
2025-09-12	$58.73	$57.31	$1.42	840,151.0	-2.52%
2025-09-11	$60.14	$58.70	$1.44	1,347,740.0	-0.99%
2025-09-10	$62.09	$59.25	$2.84	2,136,682.0	-1.33%
2025-09-09	$60.45	$59.50	$0.95	1,010,013.0	-0.20%
2025-09-08	$61.39	$59.63	$1.76	1,819,378.0	-1.08%
2025-09-05	$61.07	$59.06	$2.01	2,543,465.0	+3.50%
2025-09-04	$58.92	$56.79	$2.13	1,694,112.0	+3.12%
2025-09-03	$57.97	$56.66	$1.31	999,048.0	-0.54%
2025-09-02	$57.53	$55.38	$2.15	1,526,153.0	+1.97%
2025-08-29	$56.37	$55.29	$1.08	1,544,698.0	-0.21%
2025-08-28	$56.69	$55.76	$0.93	1,156,364.0	+1.07%
2025-08-27	$56.22	$55.55	$0.675	846,391.0	-0.71%
2025-08-26	$56.45	$55.69	$0.77	1,475,890.0	+0.66%

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
2025-09	$62.09	$55.38	$6.71	22,959,313.0	+4.94%
2025-08	$60.42	$54.44	$5.98	35,358,340.0	-2.17%
2025-07	$61.65	$46.54	$15.11	62,039,649.0	+1.18%
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 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

$288.62

1.80%

AXON

$708.26

1.40%

TDG

$1,291.72

0.66%

HWM

$188.31

0.80%

NOC

$592.11

0.75%

$327.69

1.13%