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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.04	17.11	16.73	16.86	1,723,467	-0.14(-0.80%)
Sep 29, 2016	17.78	17.86	16.98	16.99	1,868,232	-0.77(-4.34%)
Sep 28, 2016	17.46	17.79	17.26	17.76	1,466,528	+0.41(+2.36%)
Sep 27, 2016	17.26	17.52	17.21	17.35	768,228	-0.15(-0.87%)
Sep 26, 2016	18.07	18.13	17.47	17.51	916,276	-0.60(-3.34%)
Sep 23, 2016	18.19	18.55	17.96	18.11	1,153,609	+0.17(+0.92%)
Sep 22, 2016	18.14	18.50	17.94	17.95	1,018,285	-0.21(-1.18%)
Sep 21, 2016	17.92	18.16	17.84	18.16	822,354	+0.22(+1.25%)
Sep 20, 2016	17.95	18.11	17.74	17.94	1,053,184	+0.14(+0.77%)
Sep 19, 2016	18.48	18.50	17.76	17.80	1,061,650	-0.46(-2.51%)
Sep 16, 2016	18.62	18.66	18.22	18.26	952,724	-0.32(-1.73%)
Sep 15, 2016	18.44	18.64	18.34	18.58	1,156,493	+0.18(+0.95%)
Sep 14, 2016	18.53	18.71	18.29	18.40	1,061,201	-0.14(-0.74%)
Sep 13, 2016	18.59	18.78	18.34	18.54	1,743,530	-0.17(-0.89%)
Sep 12, 2016	18.75	18.82	18.50	18.71	1,028,683	+0.04(+0.21%)
Sep 09, 2016	19.02	19.21	18.60	18.67	1,784,761	-0.82(-4.20%)
Sep 08, 2016	19.49	19.73	19.14	19.49	1,821,522	+0.20(+1.06%)
Sep 07, 2016	19.17	19.44	18.96	19.28	1,841,319	+0.12(+0.61%)
Sep 06, 2016	18.69	19.17	18.63	19.16	2,455,631	+1.11(+6.16%)
Sep 02, 2016	17.59	18.05	18.05	18.05	1,116,898	+0.69(+3.99%)
Sep 01, 2016	17.20	17.64	17.18	17.36	877,297	+0.19(+1.08%)
Aug 31, 2016	17.33	17.35	16.88	17.17	2,489,504	-0.02(-0.11%)
Aug 30, 2016	17.13	17.31	17.02	17.19	888,765	+0.06(+0.34%)
Aug 29, 2016	16.86	17.21	16.77	17.14	568,826	+0.31(+1.86%)
Aug 26, 2016	16.93	17.28	16.73	16.82	1,225,623	-0.22(-1.32%)
Aug 25, 2016	17.18	17.21	16.97	17.05	1,638,281	-0.22(-1.30%)
Aug 24, 2016	17.03	17.39	16.88	17.27	1,186,561	+0.23(+1.37%)
Aug 23, 2016	16.96	17.16	16.79	17.04	1,339,448	-0.02(-0.11%)
Aug 22, 2016	17.45	17.46	16.99	17.06	1,453,133	-0.50(-2.83%)
Aug 19, 2016	17.69	17.69	17.38	17.56	1,395,268	-0.20(-1.15%)
Aug 18, 2016	18.03	18.09	17.66	17.76	982,949	-0.15(-0.82%)
Aug 17, 2016	18.18	18.27	17.65	17.91	1,157,937	-0.45(-2.44%)
Aug 16, 2016	18.44	18.55	18.35	18.36	1,083,927	-0.16(-0.84%)
Aug 15, 2016	18.26	18.58	18.26	18.51	1,021,969	+0.16(+0.85%)
Aug 12, 2016	18.22	18.39	18.20	18.36	1,495,194	-0.06(-0.32%)
Aug 11, 2016	18.25	18.51	18.23	18.41	1,176,699	+0.25(+1.40%)
Aug 10, 2016	18.00	18.27	17.97	18.16	2,730,362	-0.10(-0.53%)
Aug 09, 2016	18.38	18.43	18.00	18.26	2,169,624	+0.20(+1.13%)
Aug 08, 2016	17.89	18.14	17.85	18.05	1,663,980	+0.09(+0.49%)
Aug 05, 2016	17.86	18.02	17.77	17.96	1,695,164	+0.22(+1.26%)
Aug 04, 2016	17.61	17.74	17.32	17.74	3,529,541	+0.48(+2.77%)
Aug 03, 2016	17.12	17.33	16.97	17.26	1,922,514	+0.27(+1.61%)
Aug 02, 2016	17.53	17.53	16.81	16.99	2,667,354	+0.03(+0.17%)
Aug 01, 2016	17.89	17.91	16.96	16.96	2,581,233	-0.86(-4.82%)
Jul 29, 2016	19.31	19.32	17.67	17.82	5,520,131	-2.86(-13.82%)
Jul 28, 2016	20.90	20.96	20.59	20.68	1,564,383	-0.21(-1.03%)
Jul 27, 2016	20.98	21.05	20.76	20.89	517,783	-0.04(-0.19%)
Jul 26, 2016	20.47	20.93	20.45	20.93	757,900	+0.50(+2.43%)
Jul 25, 2016	20.49	20.69	20.32	20.43	518,211	-0.34(-1.64%)
Jul 22, 2016	20.34	20.78	20.16	20.77	618,927	+0.59(+2.90%)
Jul 21, 2016	20.48	20.58	20.05	20.19	749,453	-0.24(-1.19%)
Jul 20, 2016	20.67	20.70	20.27	20.43	1,535,526	-0.23(-1.13%)
Jul 19, 2016	20.65	20.98	20.49	20.67	1,378,938	+0.13(+0.62%)
Jul 18, 2016	20.19	20.68	20.19	20.54	1,320,866	-0.25(-1.22%)
Jul 15, 2016	21.45	21.53	20.72	20.79	925,705	-0.68(-3.18%)
Jul 14, 2016	21.46	21.59	21.24	21.48	811,667	+0.24(+1.15%)
Jul 13, 2016	21.31	21.39	20.75	21.23	746,239	+0.05(+0.23%)
Jul 12, 2016	21.05	21.40	21.05	21.18	830,861	+0.30(+1.45%)
Jul 11, 2016	21.09	21.35	20.76	20.88	1,198,640	-0.18(-0.83%)
Jul 08, 2016	20.81	21.12	20.66	21.06	880,868	+0.62(+3.05%)
Jul 07, 2016	20.95	21.30	20.39	20.43	1,118,588	-0.34(-1.64%)
Jul 06, 2016	20.72	20.81	20.37	20.77	562,552	-0.11(-0.51%)
Jul 05, 2016	21.47	21.47	20.72	20.88	1,018,538	-0.34(-1.61%)