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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.680	6.740	6.380	6.420	3,132,700	-0.35(-5.17%)
Jan 28, 2021	6.780	6.830	6.610	6.770	3,184,433	+0.21(+3.20%)
Jan 27, 2021	6.400	6.790	6.350	6.560	4,953,243	+0.06(+0.92%)
Jan 26, 2021	6.520	6.670	6.480	6.500	3,758,923	+0.11(+1.72%)
Jan 25, 2021	6.470	6.490	6.260	6.390	2,990,849	+0.00(+0.00%)
Jan 22, 2021	6.430	6.460	6.230	6.390	4,393,300	-0.23(-3.47%)
Jan 21, 2021	6.780	6.800	6.560	6.620	3,650,942	-0.30(-4.34%)
Jan 20, 2021	7.100	7.100	6.790	6.920	3,125,461	-0.16(-2.26%)
Jan 19, 2021	7.110	7.200	7.000	7.080	2,357,321	-0.15(-2.07%)
Jan 15, 2021	7.500	7.520	7.200	7.230	3,893,200	-0.48(-6.23%)
Jan 14, 2021	7.160	7.790	7.140	7.710	5,899,984	+0.72(+10.30%)
Jan 13, 2021	6.920	7.020	6.850	6.990	2,873,780	-0.01(-0.14%)
Jan 12, 2021	6.440	7.030	6.410	7.000	5,395,944	+0.68(+10.76%)
Jan 11, 2021	6.390	6.440	6.240	6.320	2,734,667	-0.24(-3.66%)
Jan 08, 2021	6.670	6.687	6.390	6.560	1,634,700	-0.06(-0.91%)
Jan 07, 2021	6.780	6.860	6.550	6.620	1,894,649	-0.12(-1.78%)
Jan 06, 2021	6.500	6.970	6.470	6.740	3,518,583	+0.23(+3.53%)
Jan 05, 2021	6.250	6.610	6.250	6.510	2,031,140	+0.19(+3.01%)
Jan 04, 2021	6.900	6.920	6.300	6.320	3,371,503	-0.49(-7.20%)
Dec 31, 2020		6.810	6.810	6.810	1,872,427	-0.06(-0.87%)
Dec 30, 2020	6.620	6.880	6.620	6.870	1,872,427	+0.22(+3.31%)
Dec 29, 2020	6.710	6.730	6.610	6.650	2,129,565	+0.05(+0.76%)
Dec 28, 2020	6.580	6.610	6.410	6.600	1,951,920	+0.08(+1.23%)
Dec 24, 2020	6.600	6.602	6.380	6.520	920,100	-0.07(-1.06%)
Dec 23, 2020	6.460	6.610	6.430	6.590	1,986,708	+0.25(+3.94%)
Dec 22, 2020	6.600	6.630	6.330	6.340	2,350,480	-0.33(-4.95%)
Dec 21, 2020	6.780	6.830	6.620	6.670	3,279,379	-0.38(-5.39%)
Dec 18, 2020	7.160	7.235	7.011	7.050	2,538,600	-0.17(-2.35%)
Dec 17, 2020	7.310	7.420	7.130	7.220	1,873,492	-0.07(-0.96%)
Dec 16, 2020	7.220	7.300	7.100	7.290	2,490,989	-0.06(-0.82%)
Dec 15, 2020	7.110	7.390	7.030	7.350	3,037,693	+0.22(+3.09%)
Dec 14, 2020	7.260	7.340	7.030	7.130	2,762,639	-0.01(-0.14%)
Dec 11, 2020	6.990	7.210	6.875	7.140	2,781,600	+0.07(+0.99%)
Dec 10, 2020	6.870	7.110	6.820	7.070	2,755,498	+0.12(+1.73%)
Dec 09, 2020	7.210	7.290	6.910	6.950	2,560,484	-0.24(-3.34%)
Dec 08, 2020	7.290	7.350	7.110	7.190	1,783,694	-0.10(-1.37%)
Dec 07, 2020	7.360	7.460	7.260	7.290	2,986,017	+0.02(+0.28%)
Dec 04, 2020	7.470	7.470	7.050	7.270	4,151,600	-0.01(-0.14%)
Dec 03, 2020	6.950	7.570	6.910	7.280	9,058,543	+0.80(+12.35%)
Dec 02, 2020	6.220	6.480	6.160	6.480	2,670,480	+0.22(+3.51%)
Dec 01, 2020	6.200	6.430	6.190	6.260	3,092,400	+0.29(+4.86%)
Nov 30, 2020	6.300	6.300	5.960	5.970	3,228,878	-0.30(-4.78%)
Nov 27, 2020	6.350	6.390	6.255	6.270	1,012,300	+0.05(+0.80%)
Nov 25, 2020	6.250	6.300	6.130	6.220	1,842,300	-0.04(-0.64%)
Nov 24, 2020	6.140	6.440	6.140	6.260	3,954,931	+0.22(+3.64%)
Nov 23, 2020	5.940	6.180	5.940	6.040	3,373,428	+0.22(+3.78%)
Nov 20, 2020	5.970	6.000	5.810	5.820	2,162,100	-0.27(-4.43%)
Nov 19, 2020	5.930	6.110	5.890	6.090	2,295,105	+0.07(+1.16%)
Nov 18, 2020	6.270	6.430	5.980	6.020	4,030,199	-0.02(-0.33%)
Nov 17, 2020	5.860	6.110	5.730	6.040	3,176,653	+0.13(+2.20%)
Nov 16, 2020	5.565	5.970	5.565	5.910	4,734,022	+0.45(+8.24%)
Nov 13, 2020	5.220	5.490	5.220	5.460	2,310,000	+0.34(+6.64%)
Nov 12, 2020	5.240	5.510	5.033	5.120	3,828,693	-0.18(-3.40%)
Nov 11, 2020	5.420	5.610	5.265	5.300	2,151,685	-0.16(-2.93%)
Nov 10, 2020	5.180	5.520	5.060	5.460	5,311,121	-0.04(-0.73%)
Nov 09, 2020	5.510	5.570	5.270	5.500	6,286,402	+0.73(+15.30%)
Nov 06, 2020	4.740	4.805	4.640	4.770	1,971,300	+0.08(+1.71%)
Nov 05, 2020	4.480	4.720	4.450	4.690	2,024,007	+0.35(+8.06%)
Nov 04, 2020	4.190	4.390	4.160	4.340	3,157,810	+0.13(+3.09%)
Nov 03, 2020	4.270	4.330	4.120	4.210	2,818,549	+0.10(+2.43%)