45.83
price down icon1.10%   -0.51
after-market 시간 외 거래: 45.00 -0.83 -1.81%
loading

Embraer S A Adr 주식 (ERJ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-31 $46.37 $44.45 $1.92 1,183,623.0 -0.02%
2025-03-28 $47.57 $45.95 $1.62 1,629,620.0 -2.67%
2025-03-27 $48.91 $47.47 $1.45 1,917,015.0 -2.10%
2025-03-26 $48.96 $48.05 $0.91 1,545,734.0 -0.80%
2025-03-25 $50.10 $48.80 $1.30 2,008,128.0 -1.21%
2025-03-24 $51.26 $49.07 $2.19 3,026,850.0 -5.98%
2025-03-21 $53.25 $51.26 $1.99 2,661,881.0 +0.27%
2025-03-20 $55.83 $51.38 $4.45 3,827,240.0 -6.91%
2025-03-19 $56.61 $55.37 $1.24 2,769,657.0 +2.17%
2025-03-18 $55.32 $54.34 $0.98 1,456,836.0 +1.06%
2025-03-17 $55.15 $52.55 $2.60 2,191,824.0 +4.38%
2025-03-14 $53.40 $51.45 $1.95 1,982,422.0 +2.61%
2025-03-13 $51.44 $50.13 $1.31 1,574,090.0 +0.79%
2025-03-12 $51.06 $49.93 $1.13 1,763,544.0 +0.02%
2025-03-11 $51.09 $49.94 $1.16 1,822,672.0 -0.80%
2025-03-10 $51.73 $50.70 $1.03 1,849,880.0 -0.04%
2025-03-07 $51.73 $50.46 $1.27 2,171,596.0 -1.60%
2025-03-06 $53.19 $51.45 $1.74 3,060,049.0 -1.95%
2025-03-05 $52.92 $49.99 $2.93 3,298,202.0 +6.01%
2025-03-04 $50.13 $49.87 $0.26 621,786.0 -0.14%

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
2025-04 $46.56 $44.96 $1.60 4,400,574.0 -0.80%
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
$211.90
price up icon 1.03%
$558.42
price up icon 3.18%
aerospace_defense HWM
$133.90
price up icon 1.61%
aerospace_defense GD
$276.04
price up icon 0.69%
aerospace_defense NOC
$512.18
price down icon 0.18%
aerospace_defense TDG
$1,399.57
price up icon 0.15%
자본화:     |  볼륨(24시간):