Scarica l'app Stockscreener
38.81
2.35%
0.89
Dopo l'orario di chiusura:
38.40
-0.41
-1.06%
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $38.84 | $37.86 | $0.9835 | 1,052,920.0 | +2.35% |
| 2024-11-15 | $38.17 | $37.61 | $0.5636 | 506,609.0 | -0.73% |
| 2024-11-14 | $39.30 | $38.06 | $1.24 | 1,285,900.0 | -2.50% |
| 2024-11-13 | $39.46 | $38.71 | $0.7538 | 1,684,563.0 | +4.31% |
| 2024-11-12 | $38.32 | $36.83 | $1.49 | 1,433,163.0 | -3.27% |
| 2024-11-11 | $38.90 | $37.63 | $1.27 | 1,980,006.0 | +3.74% |
| 2024-11-08 | $38.47 | $35.68 | $2.79 | 3,903,971.0 | +6.40% |
| 2024-11-07 | $35.62 | $35.01 | $0.61 | 975,467.0 | -1.07% |
| 2024-11-06 | $35.68 | $34.20 | $1.48 | 1,083,706.0 | +3.92% |
| 2024-11-05 | $34.28 | $33.41 | $0.865 | 908,876.0 | +1.06% |
| 2024-11-04 | $34.36 | $33.84 | $0.52 | 1,000,240.0 | +1.96% |
| 2024-11-01 | $33.51 | $33.06 | $0.45 | 1,189,805.0 | -0.92% |
| 2024-10-31 | $34.67 | $33.47 | $1.20 | 707,159.0 | -1.96% |
| 2024-10-30 | $35.02 | $34.03 | $0.99 | 738,614.0 | -1.50% |
| 2024-10-29 | $35.19 | $34.48 | $0.705 | 864,914.0 | +0.93% |
| 2024-10-28 | $35.36 | $34.37 | $0.99 | 773,993.0 | -1.35% |
| 2024-10-25 | $35.59 | $34.77 | $0.82 | 1,009,382.0 | -0.17% |
| 2024-10-24 | $35.21 | $34.37 | $0.84 | 960,428.0 | +0.37% |
| 2024-10-23 | $35.16 | $34.58 | $0.58 | 762,090.0 | -0.69% |
| 2024-10-22 | $35.19 | $34.15 | $1.04 | 1,220,441.0 | -0.82% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $39.46 | $33.06 | $6.40 | 18,058,146.0 | +15.78% |
| 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% |
Embraer S A Adr Storia dei prezzi delle azioni (ERJ) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $11.05 | $9.70 | $1.36 | 27,208,079.0 | +2.92% |
| 2022-11 | $11.04 | $9.49 | $1.55 | 34,075,771.0 | +0.47% |
| 2022-10 | $10.64 | $8.52 | $2.12 | 26,436,453.0 | +22.91% |
| 2022-09 | $10.90 | $8.53 | $2.37 | 31,634,300.0 | -19.32% |
| 2022-08 | $11.93 | $8.98 | $2.95 | 36,966,249.0 | +16.89% |
| 2022-07 | $9.27 | $7.91 | $1.36 | 36,496,233.0 | +3.87% |
| 2022-06 | $11.47 | $8.37 | $3.11 | 59,322,606.0 | -18.02% |
| 2022-05 | $11.81 | $9.72 | $2.09 | 50,754,042.0 | -5.80% |
| 2022-04 | $13.27 | $10.57 | $2.70 | 49,974,660.0 | -9.83% |
| 2022-03 | $14.08 | $10.08 | $4.00 | 72,147,210.0 | -8.49% |
| 2022-02 | $16.07 | $12.70 | $3.37 | 48,059,890.0 | -10.23% |
| 2022-01 | $18.08 | $14.20 | $3.88 | 48,327,631.0 | -13.52% |
1.04%
1.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):