Embraer SA ADR (ERJ)

ERJ
🏛️ 미국 →
59.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.46 18.57 18.43 18.45 0.3M
2023-12-28 18.63 18.68 18.44 18.57 0.6M
2023-12-27 18.79 18.92 18.62 18.69 0.6M
2023-12-26 18.54 18.81 18.54 18.67 0.7M
2023-12-22 18.64 18.74 18.58 18.63 0.8M
2023-12-21 18.55 18.60 18.32 18.47 1.2M
2023-12-20 18.61 18.68 18.19 18.20 1.4M
2023-12-19 18.78 19.02 18.64 18.69 2.9M
2023-12-18 18.99 19.09 18.84 19.00 1.2M
2023-12-15 19.33 19.40 19.12 19.22 1.2M
2023-12-14 19.91 20.13 19.37 19.41 1.4M
2023-12-13 19.41 19.95 19.32 19.74 1.4M
2023-12-12 19.14 19.31 19.05 19.24 0.8M
2023-12-11 18.94 19.25 18.94 19.23 1.6M
2023-12-08 18.82 18.97 18.56 18.66 1.0M
2023-12-07 19.10 19.17 18.67 18.92 1.6M
2023-12-06 18.92 19.09 18.75 18.87 2.4M
2023-12-05 18.68 18.92 18.58 18.79 1.0M
2023-12-04 18.70 18.95 18.49 18.54 2.1M
2023-12-01 18.00 18.69 17.75 18.69 3.1M
2023-11-30 16.80 17.55 16.72 17.49 2.4M
2023-11-29 16.25 16.69 16.25 16.46 0.6M
2023-11-28 16.48 16.54 16.26 16.30 0.5M
2023-11-27 16.43 16.49 16.25 16.48 0.5M
2023-11-24 16.20 16.32 16.15 16.28 0.2M
2023-11-22 16.40 16.48 16.27 16.32 0.6M
2023-11-21 16.37 16.52 16.09 16.10 0.6M
2023-11-20 16.29 16.49 16.25 16.46 0.6M
2023-11-17 16.10 16.27 16.02 16.19 0.9M
2023-11-16 16.27 16.44 16.07 16.15 1.4M
2023-11-15 16.10 16.27 15.93 16.11 0.7M
2023-11-14 15.87 16.07 15.79 16.06 1.6M
2023-11-13 15.50 15.61 15.40 15.45 0.8M
2023-11-10 15.60 15.67 15.35 15.61 1.9M
2023-11-09 15.71 15.75 15.16 15.17 0.9M
2023-11-08 15.28 15.57 15.23 15.47 1.4M
2023-11-07 15.18 15.22 14.83 15.01 1.5M
2023-11-06 15.14 15.40 14.84 15.16 1.4M
2023-11-03 14.97 15.25 14.94 15.15 1.4M
2023-11-02 14.45 14.67 14.43 14.59 0.5M
2023-11-01 14.16 14.40 14.06 14.32 0.5M
2023-10-31 13.64 13.99 13.62 13.94 0.5M
2023-10-30 13.97 14.02 13.57 13.76 0.8M
2023-10-27 14.76 14.76 13.85 13.88 1.0M
2023-10-26 14.14 14.41 14.09 14.35 0.6M
2023-10-25 14.28 14.38 14.03 14.04 0.8M
2023-10-24 14.30 14.42 14.15 14.19 0.8M
2023-10-23 13.95 14.41 13.77 14.21 0.8M
2023-10-20 14.08 14.15 13.81 14.04 1.7M
2023-10-19 14.10 14.33 13.92 14.10 1.5M
2023-10-18 13.91 14.28 13.74 14.06 1.0M
2023-10-17 13.96 14.26 13.95 14.06 0.8M
2023-10-16 13.92 14.01 13.75 13.93 1.3M
2023-10-13 13.79 13.81 13.32 13.41 0.8M
2023-10-12 13.82 13.82 13.44 13.65 1.6M
2023-10-11 13.80 13.94 13.69 13.84 0.7M
2023-10-10 13.34 13.81 13.30 13.72 0.9M
2023-10-09 12.86 13.13 12.76 13.12 1.1M
2023-10-06 12.68 13.13 12.48 12.98 0.8M
2023-10-05 13.17 13.19 12.71 12.88 0.9M
2023-10-04 13.09 13.18 12.92 13.03 0.8M
2023-10-03 13.33 13.51 13.09 13.12 1.1M
2023-10-02 13.70 13.70 13.45 13.50 0.7M
2023-09-29 13.85 13.97 13.72 13.72 0.6M
2023-09-28 13.28 13.68 13.24 13.58 0.7M
2023-09-27 13.67 13.70 13.07 13.45 1.6M
2023-09-26 13.80 14.03 13.66 13.68 1.0M
2023-09-25 14.06 14.10 13.75 13.81 1.1M
2023-09-22 14.23 14.34 14.16 14.19 0.6M
2023-09-21 14.30 14.34 14.09 14.20 1.5M
2023-09-20 14.72 14.98 14.70 14.71 0.9M
2023-09-19 14.72 14.72 14.36 14.40 0.7M
2023-09-18 14.76 14.83 14.57 14.69 0.7M
2023-09-15 14.64 14.88 14.55 14.66 1.4M
2023-09-14 14.96 14.99 14.51 14.58 1.3M
2023-09-13 14.60 15.04 14.60 14.86 0.8M
2023-09-12 14.68 14.95 14.58 14.58 0.8M
2023-09-11 14.99 14.99 14.57 14.81 1.2M
2023-09-08 15.16 15.18 14.72 14.81 1.1M
2023-09-07 15.41 15.45 14.98 15.00 0.9M
2023-09-06 15.80 15.98 15.48 15.54 0.6M
2023-09-05 15.79 15.81 15.47 15.61 0.8M
2023-09-01 15.99 16.08 15.76 15.95 0.9M
2023-08-31 15.63 15.77 15.47 15.64 0.8M
2023-08-30 15.83 16.01 15.76 15.78 2.0M
2023-08-29 15.58 15.97 15.47 15.65 1.1M
2023-08-28 15.29 15.58 15.26 15.49 0.7M
2023-08-25 15.15 15.33 14.96 15.14 1.4M
2023-08-24 15.86 15.92 15.25 15.26 2.0M
2023-08-23 15.66 16.14 15.66 15.93 2.6M
2023-08-22 15.37 15.54 15.13 15.46 1.3M
2023-08-21 14.89 15.07 14.72 15.05 1.0M
2023-08-18 14.76 15.13 14.75 15.05 1.3M
2023-08-17 14.70 14.84 14.33 14.79 2.2M
2023-08-16 14.36 14.72 14.17 14.64 1.6M
2023-08-15 14.59 14.77 14.35 14.58 1.4M
2023-08-14 15.48 15.61 14.11 14.68 3.3M
2023-08-11 14.94 15.01 14.72 14.96 1.8M
2023-08-10 14.98 15.05 14.66 14.76 1.1M
2023-08-09 14.65 14.77 14.46 14.70 1.0M
2023-08-08 14.56 14.78 14.48 14.75 1.3M
2023-08-07 14.15 14.65 14.14 14.62 1.7M
2023-08-04 15.24 15.45 14.37 14.41 2.2M
2023-08-03 15.35 15.45 15.00 15.01 1.5M
2023-08-02 15.53 15.59 15.25 15.55 1.4M
2023-08-01 15.68 16.04 15.44 15.66 1.2M
2023-07-31 15.56 15.74 15.45 15.64 0.7M
2023-07-28 15.38 15.62 15.30 15.52 0.9M
2023-07-27 15.50 15.54 15.15 15.31 1.3M
2023-07-26 15.47 15.63 15.08 15.44 1.4M
2023-07-25 15.58 15.60 15.21 15.30 1.4M
2023-07-24 15.11 15.55 14.91 15.52 1.6M
2023-07-21 14.53 14.77 14.36 14.69 1.6M
2023-07-20 14.62 14.70 14.28 14.32 1.4M
2023-07-19 14.38 14.65 14.34 14.56 1.1M
2023-07-18 14.32 14.71 14.27 14.45 0.9M
2023-07-17 14.39 14.64 14.31 14.56 1.3M
2023-07-14 14.90 14.92 14.55 14.55 0.8M
2023-07-13 14.81 15.19 14.77 15.00 1.1M
2023-07-12 14.99 15.06 14.69 14.70 1.5M
2023-07-11 14.56 14.85 14.53 14.82 0.8M
2023-07-10 14.96 15.03 14.80 14.80 1.3M
2023-07-07 15.16 15.29 15.00 15.00 0.7M
2023-07-06 15.25 15.35 14.94 15.09 1.1M
2023-07-05 15.06 15.57 14.90 15.47 1.0M
2023-07-03 15.56 15.61 15.28 15.31 0.7M
2023-06-30 15.43 15.56 15.39 15.46 1.0M
2023-06-29 15.04 15.27 15.01 15.22 1.3M
2023-06-28 14.64 15.04 14.62 15.02 1.5M
2023-06-27 14.33 14.57 14.15 14.55 2.0M
2023-06-26 14.46 14.53 14.10 14.29 1.9M
2023-06-23 14.34 14.57 14.22 14.43 1.2M
2023-06-22 14.60 14.67 14.27 14.54 2.1M
2023-06-21 15.65 15.67 14.88 14.97 3.4M
2023-06-20 16.72 16.80 15.99 16.03 2.4M
2023-06-16 16.77 16.87 16.51 16.62 1.4M
2023-06-15 16.97 17.14 16.81 17.08 2.2M
2023-06-14 16.62 16.87 16.50 16.81 1.5M
2023-06-13 16.50 16.65 16.34 16.43 1.6M
2023-06-12 16.03 16.15 15.76 16.10 1.4M
2023-06-09 15.79 16.16 15.79 15.93 0.9M
2023-06-08 15.56 15.85 15.45 15.77 1.0M
2023-06-07 16.04 16.04 15.53 15.56 1.0M
2023-06-06 15.67 16.07 15.66 15.89 1.3M
2023-06-05 15.75 15.97 15.54 15.63 1.5M
2023-06-02 15.96 16.04 15.62 15.65 1.5M
2023-06-01 15.04 15.58 15.01 15.50 1.4M
2023-05-31 15.14 15.19 14.49 14.88 1.5M
2023-05-30 14.90 15.04 14.73 14.85 1.5M
2023-05-26 14.52 14.81 14.46 14.79 1.5M
2023-05-25 14.25 14.43 14.16 14.31 1.1M
2023-05-24 14.30 14.30 13.89 13.98 1.3M
2023-05-23 14.42 14.55 14.19 14.20 0.9M
2023-05-22 14.51 14.58 14.37 14.47 0.9M
2023-05-19 14.48 14.59 14.37 14.38 0.7M
2023-05-18 14.74 14.77 14.37 14.52 1.8M
2023-05-17 14.57 14.73 14.54 14.60 1.4M
2023-05-16 14.55 14.67 14.29 14.36 1.2M
2023-05-15 14.22 14.44 13.93 14.42 1.7M
2023-05-12 14.42 14.84 13.98 14.30 4.4M
2023-05-11 13.50 13.75 13.46 13.72 1.4M
2023-05-10 13.48 13.65 13.24 13.55 2.4M
2023-05-09 12.87 13.19 12.83 13.13 2.0M
2023-05-08 13.18 13.28 12.93 12.99 2.3M
2023-05-05 13.31 13.43 12.91 13.28 3.3M
2023-05-04 14.52 14.53 13.21 13.52 4.2M
2023-05-03 15.22 15.22 14.86 14.86 1.4M
2023-05-02 15.20 15.29 15.00 15.16 1.4M
2023-05-01 15.28 15.60 15.24 15.33 0.9M
2023-04-28 15.25 15.58 15.19 15.45 2.0M
2023-04-27 15.52 15.52 14.91 15.32 1.8M
2023-04-26 15.59 15.65 15.30 15.47 1.9M
2023-04-25 15.62 15.70 15.44 15.56 0.9M
2023-04-24 15.91 16.14 15.86 15.91 1.0M
2023-04-21 15.86 15.93 15.62 15.79 1.3M
2023-04-20 16.18 16.20 15.86 15.97 1.1M
2023-04-19 16.54 16.60 16.28 16.30 1.5M
2023-04-18 16.42 16.62 16.39 16.46 0.8M
2023-04-17 16.55 16.55 16.26 16.49 0.8M
2023-04-14 16.43 16.75 16.30 16.66 1.6M
2023-04-13 16.51 16.70 16.36 16.39 1.6M
2023-04-12 16.61 16.61 16.15 16.39 2.5M
2023-04-11 16.00 16.38 15.87 16.33 2.4M
2023-04-10 15.41 15.78 15.40 15.64 0.8M
2023-04-06 15.34 15.57 15.18 15.54 1.3M
2023-04-05 16.25 16.29 15.35 15.55 2.3M
2023-04-04 16.46 16.48 16.24 16.35 1.1M
2023-04-03 16.21 16.32 16.13 16.26 0.9M
2023-03-31 16.50 16.61 16.31 16.37 1.9M
2023-03-30 16.50 16.54 16.18 16.32 1.6M
2023-03-29 16.01 16.34 15.92 16.28 1.5M
2023-03-28 15.66 15.90 15.65 15.87 1.3M
2023-03-27 15.48 15.67 15.40 15.66 0.9M
2023-03-24 15.45 15.61 15.11 15.48 1.6M
2023-03-23 15.53 15.59 15.19 15.44 4.4M
2023-03-22 15.40 15.65 15.26 15.30 1.6M
2023-03-21 15.20 15.58 15.19 15.42 1.5M
2023-03-20 15.36 15.39 15.04 15.11 1.4M
2023-03-17 15.20 15.40 14.86 15.19 2.5M
2023-03-16 14.65 15.31 14.57 15.24 2.4M
2023-03-15 14.83 14.87 14.42 14.69 3.4M
2023-03-14 14.75 15.06 14.66 14.87 2.8M
2023-03-13 14.35 14.42 14.06 14.17 2.0M
2023-03-10 14.66 15.03 14.40 14.42 5.7M
2023-03-09 14.16 14.20 13.80 13.83 1.4M
2023-03-08 14.11 14.21 13.95 14.08 1.0M
2023-03-07 13.87 14.07 13.81 13.99 1.1M
2023-03-06 13.84 14.05 13.78 13.87 1.3M
2023-03-03 13.72 13.87 13.49 13.75 1.9M
2023-03-02 12.99 13.33 12.86 13.32 1.7M
2023-03-01 12.96 12.99 12.76 12.93 1.1M
2023-02-28 12.54 12.83 12.38 12.70 2.3M
2023-02-27 12.35 12.50 12.29 12.34 0.7M
2023-02-24 12.28 12.39 12.20 12.35 0.7M
2023-02-23 12.73 12.81 12.41 12.52 0.9M
2023-02-22 12.46 12.63 12.40 12.46 0.9M
2023-02-21 12.68 12.82 12.21 12.40 1.6M
2023-02-17 12.58 12.83 12.33 12.78 1.5M
2023-02-16 12.36 12.53 12.26 12.43 0.7M
2023-02-15 12.42 12.58 12.32 12.56 0.8M
2023-02-14 12.39 12.64 12.27 12.48 1.4M
2023-02-13 12.34 12.45 12.28 12.36 1.0M
2023-02-10 12.41 12.43 12.11 12.32 1.0M
2023-02-09 12.71 12.79 12.30 12.35 1.1M
2023-02-08 13.00 13.02 12.59 12.75 1.1M
2023-02-07 12.91 13.17 12.72 13.02 1.6M
2023-02-06 12.68 12.79 12.63 12.70 1.7M
2023-02-03 12.81 13.10 12.78 12.81 1.0M
2023-02-02 13.12 13.34 12.95 13.04 1.2M
2023-02-01 13.00 13.04 12.70 12.91 1.3M
2023-01-31 13.18 13.18 12.78 12.89 1.8M
2023-01-30 12.98 13.00 12.63 12.65 0.9M
2023-01-27 12.85 13.02 12.75 12.81 1.1M
2023-01-26 13.18 13.41 13.06 13.09 1.6M
2023-01-25 13.11 13.34 12.99 13.20 1.9M
2023-01-24 12.99 13.08 12.75 13.06 1.6M
2023-01-23 12.47 12.71 12.38 12.59 0.9M
2023-01-20 12.61 12.73 12.49 12.51 0.8M
2023-01-19 12.64 12.75 12.39 12.64 1.2M
2023-01-18 13.14 13.27 12.60 12.61 2.4M
2023-01-17 12.70 13.04 12.60 12.84 2.8M
2023-01-13 12.22 12.48 12.22 12.34 1.2M
2023-01-12 12.46 12.58 12.14 12.37 2.2M
2023-01-11 11.70 12.11 11.64 12.04 2.0M
2023-01-10 11.25 11.67 11.17 11.56 1.2M
2023-01-09 11.33 11.42 11.23 11.25 1.2M
2023-01-06 11.24 11.33 11.11 11.12 1.1M
2023-01-05 11.14 11.18 10.93 11.06 1.5M
2023-01-04 10.48 11.03 10.46 11.02 1.1M
2023-01-03 10.74 10.91 10.66 10.66 1.1M