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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.66	19.89	19.51	19.59	1,085,500	-0.18(-0.91%)
Sep 27, 2018	19.56	20.05	19.51	19.77	863,941	+0.39(+2.01%)
Sep 26, 2018	19.43	19.58	19.20	19.38	1,378,987	+0.53(+2.81%)
Sep 25, 2018	18.49	18.91	18.42	18.85	816,780	+0.23(+1.24%)
Sep 24, 2018	19.05	19.06	18.57	18.62	610,972	-0.32(-1.69%)
Sep 21, 2018	18.78	19.25	18.73	18.94	412,500	+0.20(+1.07%)
Sep 20, 2018	19.01	19.02	18.64	18.74	485,664	-0.10(-0.53%)
Sep 19, 2018	18.89	19.10	18.68	18.84	453,208	-0.05(-0.26%)
Sep 18, 2018	18.59	19.02	18.47	18.89	379,948	+0.27(+1.45%)
Sep 17, 2018	18.41	18.72	18.39	18.62	339,702	+0.21(+1.14%)
Sep 14, 2018	18.42	18.60	18.20	18.41	774,500	+0.19(+1.04%)
Sep 13, 2018	18.44	18.55	17.99	18.22	1,220,160	-0.44(-2.36%)
Sep 12, 2018	19.38	19.38	18.62	18.66	1,197,616	-0.52(-2.71%)
Sep 11, 2018	19.35	19.50	18.95	19.18	860,214	-0.25(-1.29%)
Sep 10, 2018	19.32	19.57	19.07	19.43	695,690	+0.18(+0.94%)
Sep 07, 2018	19.24	19.48	19.04	19.25	286,300	+0.05(+0.26%)
Sep 06, 2018	19.00	19.25	18.79	19.20	763,122	+0.24(+1.27%)
Sep 05, 2018	18.94	19.05	18.77	18.96	880,105	-0.07(-0.37%)
Sep 04, 2018	18.63	19.15	18.61	19.03	734,999	-0.16(-0.83%)
Aug 31, 2018		19.19	19.19	19.19	0	+0.28(+1.48%)
Aug 30, 2018	19.01	19.07	18.80	18.91	977,712	-0.27(-1.41%)
Aug 29, 2018	19.19	19.25	19.04	19.18	791,853	-0.03(-0.16%)
Aug 28, 2018	19.53	19.55	19.12	19.21	706,581	-0.29(-1.49%)
Aug 27, 2018	19.28	19.61	19.20	19.50	771,342	+0.39(+2.04%)
Aug 24, 2018	19.40	19.41	18.93	19.11	855,900	+0.24(+1.27%)
Aug 23, 2018	19.46	19.53	18.75	18.87	1,436,450	-0.70(-3.58%)
Aug 22, 2018	19.37	19.57	19.24	19.57	902,080	+0.12(+0.62%)
Aug 21, 2018	19.64	19.81	19.37	19.45	964,328	-0.26(-1.32%)
Aug 20, 2018	19.60	20.15	19.37	19.71	1,048,379	+0.03(+0.15%)
Aug 17, 2018	19.23	19.72	19.04	19.68	997,100	+0.30(+1.55%)
Aug 16, 2018	19.43	19.77	19.17	19.38	1,887,602	+0.73(+3.91%)
Aug 15, 2018	19.01	19.01	18.57	18.65	983,975	-0.48(-2.51%)
Aug 14, 2018	18.70	19.25	18.66	19.13	1,220,670	+0.48(+2.57%)
Aug 13, 2018	18.75	18.79	18.29	18.65	1,075,817	-0.21(-1.11%)
Aug 10, 2018	19.27	19.28	18.80	18.86	1,224,000	-0.44(-2.28%)
Aug 09, 2018	19.09	19.31	18.80	19.30	1,759,819	-0.08(-0.41%)
Aug 08, 2018	20.24	20.25	19.33	19.38	1,512,850	-0.57(-2.86%)
Aug 07, 2018	19.96	20.50	19.74	19.95	1,515,418	+0.00(+0.00%)
Aug 06, 2018	20.25	20.29	19.89	19.95	780,297	-0.23(-1.14%)
Aug 03, 2018	20.17	20.32	19.86	20.18	981,800	+0.12(+0.60%)
Aug 02, 2018	20.19	20.22	20.02	20.06	1,433,939	-0.28(-1.38%)
Aug 01, 2018	20.43	20.94	20.33	20.34	1,184,313	-0.11(-0.54%)
Jul 31, 2018	20.25	21.15	20.05	20.45	1,900,299	-0.05(-0.24%)
Jul 30, 2018	20.85	20.89	20.33	20.50	1,392,402	-0.39(-1.87%)
Jul 27, 2018	21.00	21.23	20.89	20.89	471,300	-0.01(-0.05%)
Jul 26, 2018	21.35	21.38	20.89	20.90	1,312,836	-0.60(-2.79%)
Jul 25, 2018	21.60	21.62	21.17	21.50	1,041,955	+0.11(+0.51%)
Jul 24, 2018	21.56	21.74	21.36	21.39	1,152,147	+0.01(+0.05%)
Jul 23, 2018	21.87	21.94	21.36	21.38	1,198,702	-0.41(-1.88%)
Jul 20, 2018	22.26	22.26	21.53	21.79	1,356,198	+0.07(+0.32%)
Jul 19, 2018	21.87	21.87	21.37	21.72	1,538,322	-0.40(-1.81%)
Jul 18, 2018	22.75	22.75	22.10	22.12	1,630,985	-0.18(-0.81%)
Jul 17, 2018	22.09	22.44	21.78	22.30	2,069,397	+0.55(+2.53%)
Jul 16, 2018	22.08	22.48	21.68	21.75	2,185,575	+0.25(+1.16%)
Jul 13, 2018	22.47	22.48	21.09	21.50	3,059,553	-0.78(-3.50%)
Jul 12, 2018	22.37	22.75	22.07	22.28	1,934,889	+0.09(+0.41%)
Jul 11, 2018	23.00	23.13	22.07	22.19	2,041,167	-1.52(-6.41%)
Jul 10, 2018	24.01	24.03	23.29	23.71	1,859,564	+0.32(+1.37%)
Jul 09, 2018	23.68	24.73	23.31	23.39	1,860,893	-0.05(-0.21%)
Jul 06, 2018	22.34	23.52	21.95	23.44	2,346,233	-0.06(-0.26%)
Jul 05, 2018	25.39	25.61	22.98	23.50	6,379,898	-2.71(-10.34%)
Jul 03, 2018		26.21	26.21	26.21	0	+1.23(+4.92%)