Stockscreener 앱 받기
57.52
3.78%
-2.26
Embraer S A Adr 주식 (ERJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $59.75 | $56.22 | $3.53 | 1,961,290.0 | -3.78% |
| 2025-08-14 | $60.02 | $57.95 | $2.07 | 1,829,662.0 | +1.82% |
| 2025-08-13 | $59.07 | $57.80 | $1.27 | 1,676,341.0 | +0.00% |
| 2025-08-12 | $59.41 | $57.95 | $1.46 | 870,687.0 | +1.63% |
| 2025-08-11 | $58.60 | $57.31 | $1.29 | 1,107,850.0 | -1.06% |
| 2025-08-08 | $58.53 | $57.33 | $1.20 | 1,704,090.0 | +0.76% |
| 2025-08-07 | $58.14 | $56.65 | $1.49 | 1,314,090.0 | +1.42% |
| 2025-08-06 | $60.42 | $56.95 | $3.47 | 2,123,319.0 | -0.05% |
| 2025-08-05 | $60.24 | $56.14 | $4.10 | 3,486,310.0 | -1.11% |
| 2025-08-04 | $58.27 | $57.15 | $1.12 | 2,236,826.0 | +1.71% |
| 2025-08-01 | $58.31 | $56.17 | $2.14 | 2,849,862.0 | -1.29% |
| 2025-07-31 | $59.02 | $56.61 | $2.41 | 6,436,638.0 | +5.02% |
| 2025-07-30 | $56.43 | $47.71 | $8.72 | 9,391,558.0 | +10.54% |
| 2025-07-29 | $50.43 | $48.14 | $2.29 | 2,921,171.0 | +4.66% |
| 2025-07-28 | $47.57 | $46.54 | $1.03 | 1,394,238.0 | -0.94% |
| 2025-07-25 | $48.51 | $47.50 | $1.01 | 1,629,242.0 | +0.48% |
| 2025-07-24 | $49.32 | $47.59 | $1.73 | 2,051,658.0 | -4.46% |
| 2025-07-23 | $50.35 | $49.76 | $0.59 | 795,864.0 | +2.36% |
| 2025-07-22 | $49.88 | $48.43 | $1.45 | 1,583,051.0 | -0.59% |
| 2025-07-21 | $50.41 | $48.17 | $2.24 | 2,033,726.0 | -0.67% |
| 2025-07-18 | $50.90 | $48.28 | $2.62 | 3,373,494.0 | -3.41% |
| 2025-07-17 | $51.68 | $50.84 | $0.84 | 1,405,547.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $60.42 | $56.14 | $4.28 | 23,121,617.0 | -0.10% |
| 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 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% |
0.18%
0.59%
자본화:
|
볼륨(24시간):