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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.17	19.17	19.17	0	+0.28(+1.48%)
Aug 30, 2018	18.99	19.05	18.78	18.89	978,676	-0.27(-1.41%)
Aug 29, 2018	19.17	19.23	19.02	19.16	792,633	-0.03(-0.16%)
Aug 28, 2018	19.51	19.53	19.10	19.19	707,277	-0.29(-1.49%)
Aug 27, 2018	19.26	19.59	19.18	19.48	772,102	+0.39(+2.04%)
Aug 24, 2018	19.38	19.39	18.91	19.09	856,744	+0.24(+1.27%)
Aug 23, 2018	19.44	19.51	18.73	18.85	1,437,866	-0.70(-3.58%)
Aug 22, 2018	19.35	19.55	19.22	19.55	902,969	+0.12(+0.62%)
Aug 21, 2018	19.62	19.79	19.35	19.43	965,279	-0.26(-1.32%)
Aug 20, 2018	19.58	20.13	19.35	19.69	1,049,412	+0.03(+0.15%)
Aug 17, 2018	19.21	19.70	19.02	19.66	998,083	+0.30(+1.55%)
Aug 16, 2018	19.41	19.75	19.15	19.36	1,889,463	+0.73(+3.91%)
Aug 15, 2018	18.99	18.99	18.55	18.63	984,945	-0.48(-2.51%)
Aug 14, 2018	18.68	19.23	18.64	19.11	1,221,873	+0.48(+2.57%)
Aug 13, 2018	18.73	18.77	18.27	18.63	1,076,878	-0.21(-1.11%)
Aug 10, 2018	19.25	19.26	18.78	18.84	1,225,207	-0.44(-2.28%)
Aug 09, 2018	19.07	19.29	18.78	19.28	1,761,554	-0.08(-0.41%)
Aug 08, 2018	20.22	20.23	19.31	19.36	1,514,342	-0.57(-2.86%)
Aug 07, 2018	19.94	20.48	19.72	19.93	1,516,912	+0.00(+0.00%)
Aug 06, 2018	20.23	20.27	19.88	19.93	781,066	-0.23(-1.14%)
Aug 03, 2018	20.15	20.30	19.84	20.16	982,768	+0.12(+0.60%)
Aug 02, 2018	20.17	20.20	20.00	20.04	1,435,353	-0.28(-1.38%)
Aug 01, 2018	20.41	20.92	20.31	20.32	1,185,481	-0.11(-0.54%)
Jul 31, 2018	20.23	21.13	20.03	20.43	1,902,173	-0.05(-0.24%)
Jul 30, 2018	20.83	20.87	20.31	20.48	1,393,775	-0.39(-1.87%)
Jul 27, 2018	20.98	21.21	20.87	20.87	471,764	-0.01(-0.05%)
Jul 26, 2018	21.33	21.36	20.87	20.88	1,314,130	-0.60(-2.79%)
Jul 25, 2018	21.58	21.60	21.15	21.48	1,042,982	+0.11(+0.51%)
Jul 24, 2018	21.54	21.72	21.34	21.37	1,153,283	+0.01(+0.05%)
Jul 23, 2018	21.85	21.92	21.34	21.36	1,199,884	-0.41(-1.88%)
Jul 20, 2018	22.24	22.24	21.51	21.77	1,357,535	+0.07(+0.32%)
Jul 19, 2018	21.85	21.85	21.35	21.70	1,539,839	-0.40(-1.81%)
Jul 18, 2018	22.73	22.73	22.08	22.10	1,632,593	-0.18(-0.81%)
Jul 17, 2018	22.07	22.42	21.76	22.28	2,071,437	+0.55(+2.53%)
Jul 16, 2018	22.06	22.46	21.66	21.73	2,187,730	+0.25(+1.16%)
Jul 13, 2018	22.45	22.46	21.07	21.48	3,062,570	-0.78(-3.50%)
Jul 12, 2018	22.35	22.73	22.05	22.26	1,936,797	+0.09(+0.41%)
Jul 11, 2018	22.98	23.11	22.05	22.17	2,043,180	-1.52(-6.41%)
Jul 10, 2018	23.99	24.01	23.27	23.69	1,861,397	+0.32(+1.37%)
Jul 09, 2018	23.66	24.71	23.29	23.37	1,862,728	-0.05(-0.21%)
Jul 06, 2018	22.32	23.50	21.92	23.42	2,348,546	-0.06(-0.26%)
Jul 05, 2018	25.36	25.58	22.96	23.48	6,386,189	-2.71(-10.34%)
Jul 03, 2018		26.18	26.18	26.18	0	+1.23(+4.92%)
Jul 02, 2018	24.49	25.01	24.16	24.96	1,529,348	+0.08(+0.32%)
Jun 29, 2018	25.32	25.44	24.53	24.88	1,504,918	-0.44(-1.74%)
Jun 28, 2018	24.92	25.51	24.55	25.32	831,438	+0.93(+3.81%)
Jun 27, 2018	25.18	25.29	24.20	24.39	697,364	-0.66(-2.63%)
Jun 26, 2018	25.29	25.40	24.98	25.04	696,317	-0.26(-1.03%)
Jun 25, 2018	25.95	25.99	25.08	25.30	783,840	-0.27(-1.05%)
Jun 22, 2018	25.53	25.68	24.96	25.57	483,589	+0.14(+0.55%)
Jun 21, 2018	25.94	26.00	25.18	25.43	593,072	-0.21(-0.82%)
Jun 20, 2018	25.45	26.01	25.01	25.64	884,067	+0.12(+0.47%)
Jun 19, 2018	25.92	26.02	25.45	25.52	887,232	-0.40(-1.54%)
Jun 18, 2018	25.63	25.99	25.32	25.92	477,315	+0.29(+1.13%)
Jun 15, 2018		25.93	25.48	25.63	799,307	-0.30(-1.15%)
Jun 14, 2018	26.63	26.63	25.63	25.93	1,118,998	-0.49(-1.85%)
Jun 13, 2018	26.30	26.84	25.91	26.42	1,183,658	+0.10(+0.38%)
Jun 12, 2018	24.88	27.65	24.80	26.32	2,793,340	+1.47(+5.90%)
Jun 11, 2018	24.63	25.27	24.63	24.85	756,952	+0.38(+1.55%)
Jun 08, 2018	24.46	24.51	23.63	24.48	941,339	+0.56(+2.34%)
Jun 07, 2018	24.41	24.45	23.07	23.92	1,317,335	-0.10(-0.42%)
Jun 06, 2018		24.27		24.02	1,228,948	+0.83(+3.57%)
Jun 05, 2018	23.95	24.00	23.18	23.19	772,459	-0.93(-3.85%)
Jun 04, 2018	24.21	24.43	24.04	24.12	982,202	+0.00(+0.00%)