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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.39	19.59	19.19	19.22	912,673	+0.23(+1.19%)
Nov 29, 2016	19.30	19.44	19.00	19.00	468,274	-0.34(-1.78%)
Nov 28, 2016	19.16	19.45	19.07	19.34	686,065	+0.03(+0.15%)
Nov 25, 2016	19.56	19.59	19.21	19.31	367,261	-0.04(-0.20%)
Nov 23, 2016		19.35	19.35	19.35	0	+0.19(+0.97%)
Nov 22, 2016	19.29	19.42	18.79	19.16	2,383,869	-0.76(-3.79%)
Nov 21, 2016	20.29	20.50	19.87	19.92	799,635	-0.44(-2.17%)
Nov 18, 2016	20.70	20.81	20.33	20.36	519,672	-0.28(-1.38%)
Nov 17, 2016	20.27	20.76	20.24	20.64	1,061,459	+0.34(+1.69%)
Nov 16, 2016	20.48	20.76	19.91	20.30	1,189,604	-0.25(-1.19%)
Nov 15, 2016	20.57	20.76	20.39	20.55	1,106,596	+0.22(+1.06%)
Nov 14, 2016	19.48	20.36	19.48	20.33	1,603,436	-0.10(-0.48%)
Nov 11, 2016	20.56	20.91	19.67	20.43	2,854,492	-1.16(-5.36%)
Nov 10, 2016	21.18	21.59	20.60	21.59	3,853,885	+0.20(+0.92%)
Nov 09, 2016	20.86	21.42	20.75	21.39	1,592,916	-0.02(-0.09%)
Nov 08, 2016	21.57	21.80	21.27	21.41	785,272	-0.28(-1.31%)
Nov 07, 2016	21.25	21.69	21.18	21.69	1,000,967	+0.66(+3.13%)
Nov 04, 2016	20.80	21.38	20.66	21.04	1,529,162	+0.36(+1.76%)
Nov 03, 2016	21.26	21.29	20.66	20.67	2,680,619	-0.42(-2.00%)
Nov 02, 2016	21.48	21.52	21.06	21.10	1,637,746	-0.39(-1.83%)