Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	28.73	29.01	28.35	28.49	835,544	+0.00(+0.00%)
Oct 29, 2015	27.44	28.63	27.42	28.49	1,009,278	+0.96(+3.49%)
Oct 28, 2015	27.62	27.81	27.13	27.53	863,055	-0.06(-0.21%)
Oct 27, 2015	26.68	27.80	26.48	27.59	1,307,381	+1.12(+4.21%)
Oct 26, 2015	27.07	27.32	26.23	26.47	1,055,795	-0.76(-2.78%)
Oct 23, 2015	27.06	27.33	26.94	27.23	678,727	+0.37(+1.37%)
Oct 22, 2015	26.15	26.87	26.13	26.86	764,504	+0.88(+3.40%)
Oct 21, 2015	26.35	26.37	25.89	25.98	484,235	-0.36(-1.36%)
Oct 20, 2015	26.45	26.56	26.01	26.34	644,521	-0.02(-0.07%)
Oct 19, 2015	26.27	26.55	26.09	26.36	637,600	-0.38(-1.42%)
Oct 16, 2015	26.61	26.82	26.23	26.73	996,407	+0.37(+1.40%)
Oct 15, 2015	25.56	26.38	25.46	26.36	860,217	+0.67(+2.60%)
Oct 14, 2015	25.85	26.32	25.60	25.70	799,931	-0.12(-0.45%)
Oct 13, 2015	26.26	26.70	25.80	25.81	1,050,208	-0.82(-3.10%)
Oct 12, 2015	27.13	27.26	26.56	26.64	670,459	-0.63(-2.31%)
Oct 09, 2015	27.24	27.32	26.82	27.27	775,727	+0.44(+1.63%)
Oct 08, 2015	26.24	26.83	26.04	26.83	795,766	+0.54(+2.07%)
Oct 07, 2015	25.65	26.56	25.65	26.29	1,266,670	+0.60(+2.34%)
Oct 06, 2015	25.84	26.05	25.67	25.69	890,990	+0.05(+0.19%)
Oct 05, 2015	25.29	25.82	25.27	25.64	769,817	+0.74(+2.96%)
Oct 02, 2015	24.54	25.11	24.15	24.90	1,758,673	+0.14(+0.55%)
Oct 01, 2015	25.00	25.19	24.47	24.76	888,948	-0.05(-0.20%)
Sep 30, 2015	25.07	25.12	24.55	24.81	865,957	+0.43(+1.75%)
Sep 29, 2015	23.94	24.50	23.77	24.39	779,380	+0.22(+0.92%)
Sep 28, 2015	24.62	24.64	24.15	24.16	1,115,234	-0.48(-1.97%)
Sep 25, 2015	24.95	25.14	24.45	24.65	1,348,381	+0.15(+0.59%)
Sep 24, 2015	23.55	24.58	23.20	24.50	1,651,365	+0.11(+0.44%)
Sep 23, 2015	25.10	25.10	24.33	24.40	1,135,353	-0.88(-3.49%)
Sep 22, 2015	25.07	25.40	24.78	25.28	915,336	-0.19(-0.76%)
Sep 21, 2015	25.22	25.79	25.21	25.47	715,113	+0.01(+0.04%)
Sep 18, 2015	25.53	25.96	25.35	25.46	1,364,167	-0.66(-2.53%)
Sep 17, 2015	25.52	26.61	25.52	26.12	1,138,758	+0.08(+0.30%)
Sep 16, 2015	25.28	26.14	25.14	26.04	1,808,562	+1.07(+4.27%)
Sep 15, 2015	24.51	25.22	24.42	24.98	1,424,950	+0.42(+1.70%)
Sep 14, 2015	23.99	24.78	23.71	24.56	1,141,345	+0.84(+3.56%)
Sep 11, 2015	24.04	24.10	23.54	23.72	626,469	-0.32(-1.33%)
Sep 10, 2015	23.86	24.45	23.76	24.04	986,576	+0.18(+0.77%)
Sep 09, 2015	24.42	24.64	23.84	23.85	891,907	-0.23(-0.97%)
Sep 08, 2015	24.52	24.68	23.87	24.09	763,130	+0.21(+0.89%)
Sep 04, 2015	24.10	23.87	23.87	23.87	975,039	-0.53(-2.19%)
Sep 03, 2015	24.22	24.83	24.13	24.41	1,028,134	-0.03(-0.12%)
Sep 02, 2015	23.66	24.44	23.59	24.43	997,398	+0.83(+3.53%)
Sep 01, 2015	23.80	24.08	23.49	23.60	956,520	-0.92(-3.76%)
Aug 31, 2015	24.15	24.72	23.88	24.52	932,689	-0.23(-0.94%)
Aug 28, 2015	24.71	25.01	24.58	24.75	840,751	-0.31(-1.24%)
Aug 27, 2015	25.03	25.40	24.75	25.07	957,316	+0.31(+1.25%)
Aug 26, 2015	23.55	24.80	23.53	24.75	852,296	+1.26(+5.37%)
Aug 25, 2015	24.41	24.52	23.47	23.49	1,131,096	-0.25(-1.06%)
Aug 24, 2015	22.62	24.51	22.46	23.75	2,521,538	-1.16(-4.67%)
Aug 21, 2015	25.13	25.23	24.74	24.91	954,872	-0.40(-1.57%)
Aug 20, 2015	25.49	25.64	25.28	25.31	875,985	-0.32(-1.25%)
Aug 19, 2015	25.80	25.87	25.39	25.63	748,381	-0.26(-1.01%)
Aug 18, 2015	25.84	26.07	25.74	25.89	579,662	-0.28(-1.05%)
Aug 17, 2015	26.07	26.21	25.88	26.17	765,177	-0.05(-0.18%)
Aug 14, 2015	26.48	26.57	26.16	26.21	849,682	-0.18(-0.70%)
Aug 13, 2015	26.55	26.63	26.37	26.40	541,142	-0.35(-1.30%)
Aug 12, 2015	26.71	26.85	26.35	26.75	482,394	-0.09(-0.32%)
Aug 11, 2015	27.49	27.68	26.80	26.83	627,241	-1.19(-4.25%)
Aug 10, 2015	27.07	28.03	27.04	28.02	425,350	+1.01(+3.73%)
Aug 07, 2015	26.94	27.31	26.81	27.02	432,523	-0.25(-0.92%)
Aug 06, 2015	27.47	27.70	27.11	27.27	464,740	-0.03(-0.11%)
Aug 05, 2015	27.16	27.57	27.07	27.30	863,300	+0.12(+0.43%)
Aug 04, 2015	26.89	27.22	26.89	27.18	639,173	+0.29(+1.08%)