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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.590	8.990	8.530	8.600	2,421,636	-0.31(-3.48%)
Sep 29, 2022	9.310	9.335	8.784	8.910	1,100,120	-0.67(-6.99%)
Sep 28, 2022	9.280	9.650	9.235	9.580	1,799,635	+0.21(+2.24%)
Sep 27, 2022	9.400	9.600	9.285	9.370	1,067,231	+0.15(+1.63%)
Sep 26, 2022	9.480	9.715	9.200	9.220	1,400,416	-0.46(-4.75%)
Sep 23, 2022	10.27	10.31	9.470	9.680	2,079,325	-0.97(-9.11%)
Sep 22, 2022	10.62	10.71	10.30	10.65	1,226,447	+0.16(+1.53%)
Sep 21, 2022	10.85	10.90	10.48	10.49	2,013,733	-0.32(-2.96%)
Sep 20, 2022	10.35	10.82	10.30	10.81	1,534,442	+0.43(+4.14%)
Sep 19, 2022	9.910	10.40	9.900	10.38	1,049,098	+0.25(+2.47%)
Sep 16, 2022	10.04	10.18	9.935	10.13	1,040,216	-0.22(-2.13%)
Sep 15, 2022	10.22	10.55	10.14	10.35	1,102,747	+0.17(+1.67%)
Sep 14, 2022	10.05	10.18	9.940	10.18	1,005,390	+0.06(+0.59%)
Sep 13, 2022	10.14	10.38	10.06	10.12	1,728,861	-0.53(-4.98%)
Sep 12, 2022	10.76	10.85	10.60	10.65	815,433	+0.07(+0.66%)
Sep 09, 2022	10.40	10.63	10.39	10.58	1,126,011	+0.23(+2.22%)
Sep 08, 2022	10.32	10.49	10.14	10.35	2,512,352	+0.08(+0.78%)
Sep 07, 2022	9.960	10.33	9.930	10.27	996,444	+0.26(+2.60%)
Sep 06, 2022	10.02	10.11	9.800	10.01	1,258,256	-0.18(-1.77%)
Sep 02, 2022	10.53	10.54	10.15	10.19	2,012,110	-0.18(-1.74%)
Sep 01, 2022	10.54	10.55	10.00	10.37	2,329,386	-0.29(-2.72%)
Aug 31, 2022	11.09	11.22	10.63	10.66	1,142,478	-0.49(-4.39%)
Aug 30, 2022	11.54	11.55	10.98	11.15	973,310	-0.25(-2.19%)
Aug 29, 2022	11.40	11.55	11.30	11.40	840,216	+0.00(+0.00%)
Aug 26, 2022	11.74	11.78	11.33	11.40	1,796,549	-0.12(-1.04%)
Aug 25, 2022	11.22	11.59	11.22	11.52	995,843	+0.34(+3.04%)
Aug 24, 2022	10.97	11.49	10.93	11.18	1,979,370	+0.18(+1.64%)
Aug 23, 2022	10.83	11.05	10.83	11.00	1,721,430	+0.20(+1.85%)
Aug 22, 2022	11.00	11.00	10.75	10.80	1,545,801	-0.47(-4.17%)
Aug 19, 2022	11.65	11.65	11.19	11.27	1,771,422	-0.51(-4.33%)
Aug 18, 2022	11.73	11.88	11.51	11.78	1,190,938	+0.04(+0.34%)
Aug 17, 2022	11.63	11.88	11.55	11.74	1,133,805	-0.10(-0.84%)
Aug 16, 2022	11.75	11.93	11.67	11.84	1,907,539	+0.05(+0.42%)
Aug 15, 2022	11.40	11.87	11.33	11.79	1,609,383	+0.19(+1.64%)
Aug 12, 2022	11.30	11.70	11.28	11.60	3,229,766	+0.47(+4.22%)
Aug 11, 2022	11.24	11.29	11.02	11.13	1,739,620	+0.04(+0.36%)
Aug 10, 2022	11.00	11.44	10.87	11.09	2,037,913	+0.47(+4.43%)
Aug 09, 2022	10.70	10.79	10.57	10.62	1,898,486	-0.05(-0.47%)
Aug 08, 2022	10.48	10.89	10.47	10.67	2,042,261	+0.33(+3.19%)
Aug 05, 2022	9.980	10.38	9.920	10.34	1,423,427	+0.16(+1.57%)
Aug 04, 2022	10.04	10.36	9.800	10.18	2,025,394	+0.63(+6.60%)
Aug 03, 2022	9.250	9.570	9.165	9.550	1,344,988	+0.34(+3.69%)
Aug 02, 2022	9.210	9.315	9.050	9.210	1,033,440	-0.06(-0.65%)
Aug 01, 2022	9.070	9.480	8.980	9.270	1,583,539	+0.15(+1.64%)
Jul 29, 2022	9.100	9.160	8.950	9.120	2,516,571	+0.01(+0.11%)
Jul 28, 2022	9.200	9.270	8.837	9.110	1,223,827	+0.01(+0.11%)
Jul 27, 2022	8.810	9.125	8.800	9.100	1,415,734	+0.39(+4.48%)
Jul 26, 2022	8.700	8.740	8.565	8.710	1,262,203	-0.07(-0.80%)
Jul 25, 2022	8.750	8.860	8.680	8.780	1,753,676	+0.12(+1.39%)
Jul 22, 2022	8.760	8.780	8.500	8.660	1,153,684	-0.06(-0.69%)
Jul 21, 2022	8.720	8.835	8.585	8.720	1,304,375	-0.16(-1.80%)
Jul 20, 2022	8.880	8.990	8.820	8.880	2,945,304	-0.07(-0.78%)
Jul 19, 2022	8.360	8.995	8.350	8.950	2,278,564	+0.69(+8.35%)
Jul 18, 2022	8.500	8.640	8.230	8.260	1,841,462	+0.03(+0.36%)
Jul 15, 2022	8.250	8.355	8.060	8.230	1,500,557	+0.02(+0.24%)
Jul 14, 2022	8.020	8.245	7.910	8.210	1,606,113	-0.05(-0.61%)
Jul 13, 2022	8.200	8.430	8.070	8.260	1,401,409	+0.03(+0.36%)
Jul 12, 2022	8.010	8.379	8.000	8.230	2,307,580	+0.15(+1.86%)
Jul 11, 2022	8.380	8.390	8.060	8.080	2,213,756	-0.60(-6.91%)
Jul 08, 2022	8.740	8.815	8.560	8.680	1,523,655	-0.06(-0.69%)
Jul 07, 2022	8.640	8.905	8.640	8.740	1,352,265	+0.27(+3.19%)
Jul 06, 2022	8.740	8.820	8.365	8.470	1,932,748	-0.11(-1.28%)
Jul 05, 2022	8.580	8.590	8.340	8.580	4,001,567	-0.33(-3.70%)