Stockscreener 앱 받기
64.48
1.13%
-0.74
Embraer S A Adr 주식 (ERJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $65.05 | $64.31 | $0.7399 | 646,690.0 | -1.13% |
| 2025-10-30 | $65.78 | $64.78 | $1.00 | 1,510,711.0 | -0.90% |
| 2025-10-29 | $67.44 | $65.50 | $1.94 | 1,109,074.0 | -1.67% |
| 2025-10-28 | $67.22 | $64.84 | $2.38 | 1,873,855.0 | +4.14% |
| 2025-10-27 | $65.20 | $64.26 | $0.9356 | 1,158,551.0 | +0.14% |
| 2025-10-24 | $64.73 | $63.74 | $0.9878 | 762,875.0 | -0.03% |
| 2025-10-23 | $64.44 | $63.17 | $1.27 | 1,361,206.0 | +1.81% |
| 2025-10-22 | $63.51 | $61.81 | $1.70 | 1,526,755.0 | -1.21% |
| 2025-10-21 | $63.99 | $60.46 | $3.53 | 3,029,747.0 | +5.16% |
| 2025-10-20 | $60.95 | $59.60 | $1.34 | 514,140.0 | +2.07% |
| 2025-10-17 | $60.40 | $58.64 | $1.76 | 801,517.0 | -0.13% |
| 2025-10-16 | $59.94 | $58.83 | $1.11 | 996,363.0 | +0.66% |
| 2025-10-15 | $60.44 | $58.05 | $2.39 | 1,195,583.0 | -2.21% |
| 2025-10-14 | $60.55 | $57.33 | $3.22 | 1,913,598.0 | +4.69% |
| 2025-10-13 | $57.91 | $56.37 | $1.54 | 859,496.0 | +3.12% |
| 2025-10-10 | $58.01 | $56.04 | $1.97 | 656,192.0 | -2.78% |
| 2025-10-09 | $58.90 | $57.41 | $1.49 | 518,880.0 | -1.15% |
| 2025-10-08 | $58.41 | $57.56 | $0.85 | 495,052.0 | +1.00% |
| 2025-10-07 | $58.62 | $57.42 | $1.20 | 738,219.0 | -1.62% |
| 2025-10-06 | $59.57 | $58.59 | $0.98 | 1,087,136.0 | +2.32% |
| 2025-10-03 | $58.04 | $56.48 | $1.56 | 1,413,480.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $67.44 | $56.04 | $11.40 | 27,343,551.0 | +6.67% |
| 2025-09 | $62.09 | $55.38 | $6.71 | 26,125,668.0 | +7.31% |
| 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 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% |
2.30%
0.18%
자본화:
|
볼륨(24시간):