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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.33	17.38	17.18	17.25	778,697	-0.12(-0.69%)
Sep 27, 2019	17.52	17.57	17.27	17.37	844,000	-0.08(-0.46%)
Sep 26, 2019	17.80	17.87	17.34	17.45	1,260,199	-0.40(-2.24%)
Sep 25, 2019	17.73	17.88	17.63	17.85	570,258	+0.10(+0.56%)
Sep 24, 2019	18.22	18.23	17.62	17.75	1,022,079	-0.60(-3.27%)
Sep 23, 2019	18.42	18.48	18.16	18.35	1,037,281	-0.36(-1.92%)
Sep 20, 2019	18.69	18.82	18.58	18.71	507,000	-0.06(-0.32%)
Sep 19, 2019	18.93	19.02	18.73	18.77	434,096	-0.26(-1.37%)
Sep 18, 2019	18.85	19.07	18.80	19.03	437,312	+0.06(+0.32%)
Sep 17, 2019	18.81	19.09	18.70	18.97	481,889	+0.07(+0.37%)
Sep 16, 2019	18.93	19.11	18.80	18.90	620,662	-0.14(-0.74%)
Sep 13, 2019	19.13	19.30	18.93	19.04	635,900	-0.11(-0.57%)
Sep 12, 2019	19.19	19.42	18.98	19.15	1,395,894	+0.72(+3.91%)
Sep 11, 2019	18.37	18.48	18.24	18.43	537,261	+0.10(+0.55%)
Sep 10, 2019	17.89	18.50	17.88	18.33	569,636	+0.38(+2.12%)
Sep 09, 2019	17.83	17.99	17.76	17.95	350,185	+0.21(+1.18%)
Sep 06, 2019	18.12	18.14	17.72	17.74	344,200	-0.20(-1.11%)
Sep 05, 2019	17.79	18.07	17.68	17.94	787,392	+0.38(+2.16%)
Sep 04, 2019	17.49	17.65	17.45	17.56	482,892	+0.38(+2.21%)
Sep 03, 2019	17.04	17.31	17.04	17.18	782,061	-0.35(-2.00%)
Aug 30, 2019	17.38	17.58	17.30	17.53	678,900	+0.15(+0.86%)
Aug 29, 2019	17.04	17.45	16.91	17.38	663,382	+0.22(+1.28%)
Aug 28, 2019	16.83	17.24	16.73	17.16	845,193	+0.24(+1.42%)
Aug 27, 2019	16.97	17.05	16.75	16.92	1,343,992	-0.10(-0.59%)
Aug 26, 2019	17.22	17.22	16.84	17.02	1,754,579	-0.17(-0.99%)
Aug 23, 2019	17.68	17.99	17.11	17.19	1,086,500	-0.69(-3.86%)
Aug 22, 2019	17.86	18.07	17.84	17.88	597,568	-0.22(-1.22%)
Aug 21, 2019	17.79	18.11	17.65	18.10	822,347	+0.36(+2.03%)
Aug 20, 2019	17.55	17.82	17.41	17.74	873,962	+0.07(+0.40%)
Aug 19, 2019	18.07	18.19	17.57	17.67	1,583,905	-0.42(-2.32%)
Aug 16, 2019	18.15	18.26	18.00	18.09	1,113,500	+0.01(+0.06%)
Aug 15, 2019	18.08	18.13	17.72	18.08	759,167	-0.01(-0.06%)
Aug 14, 2019	19.52	19.52	17.97	18.09	1,432,911	-1.54(-7.85%)
Aug 13, 2019	19.24	19.81	19.24	19.63	548,234	+0.17(+0.87%)
Aug 12, 2019	19.36	19.59	19.24	19.46	315,806	-0.37(-1.87%)
Aug 09, 2019	19.80	19.91	19.74	19.83	395,300	-0.18(-0.90%)
Aug 08, 2019	19.67	20.01	19.67	20.01	494,614	+0.38(+1.94%)
Aug 07, 2019	19.26	19.64	19.17	19.63	437,007	-0.01(-0.05%)
Aug 06, 2019	19.39	19.66	19.12	19.64	798,736	+0.32(+1.66%)
Aug 05, 2019	19.45	19.57	19.03	19.32	948,936	-0.60(-3.01%)
Aug 02, 2019	20.00	20.06	19.71	19.92	339,000	-0.09(-0.45%)
Aug 01, 2019	20.16	20.37	19.95	20.01	369,616	-0.19(-0.94%)
Jul 31, 2019	20.62	20.62	19.98	20.20	690,972	-0.24(-1.17%)
Jul 30, 2019	20.50	20.58	20.39	20.44	368,941	-0.16(-0.78%)
Jul 29, 2019	20.43	20.63	20.39	20.60	380,191	-0.01(-0.05%)
Jul 26, 2019	20.46	20.67	20.38	20.61	273,300	+0.28(+1.38%)
Jul 25, 2019	20.57	20.60	20.12	20.33	379,150	-0.34(-1.64%)
Jul 24, 2019	20.63	20.92	20.63	20.67	381,626	+0.04(+0.19%)
Jul 23, 2019	20.57	20.70	20.45	20.63	454,765	+0.00(+0.00%)
Jul 22, 2019	20.69	20.82	20.56	20.63	389,386	+0.05(+0.24%)
Jul 19, 2019	20.71	20.77	20.52	20.58	439,900	-0.15(-0.72%)
Jul 18, 2019	20.52	20.75	20.46	20.73	256,743	+0.21(+1.02%)
Jul 17, 2019	20.42	20.70	20.37	20.52	461,792	+0.08(+0.39%)
Jul 16, 2019	20.52	20.59	20.32	20.44	618,200	-0.08(-0.39%)
Jul 15, 2019	20.67	20.71	20.47	20.52	371,485	-0.06(-0.29%)
Jul 12, 2019	20.41	20.68	20.37	20.58	466,000	+0.06(+0.29%)
Jul 11, 2019	20.81	20.89	20.25	20.52	631,145	-0.11(-0.53%)
Jul 10, 2019	20.82	20.90	20.63	20.63	473,950	+0.09(+0.44%)
Jul 09, 2019	20.35	20.56	20.28	20.54	326,344	+0.17(+0.83%)
Jul 08, 2019	20.23	20.45	20.20	20.37	475,033	-0.02(-0.10%)
Jul 05, 2019	20.15	20.39	20.07	20.39	408,200	+0.35(+1.75%)
Jul 03, 2019	19.75	20.14	19.72	20.04	472,500	-0.14(-0.69%)
Jul 02, 2019	20.18	20.29	19.97	20.18	506,324	-0.04(-0.20%)