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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.94	17.20	16.92	17.02	465,500	+0.14(+0.83%)
Nov 27, 2019	16.75	16.93	16.66	16.88	1,077,600	-0.03(-0.18%)
Nov 26, 2019	16.80	17.05	16.64	16.91	1,710,632	-0.14(-0.82%)
Nov 25, 2019	16.99	17.21	16.94	17.05	1,173,294	-0.09(-0.53%)
Nov 22, 2019	16.86	17.14	16.82	17.14	838,700	+0.35(+2.08%)
Nov 21, 2019	16.56	16.82	16.31	16.79	1,110,566	+0.23(+1.39%)
Nov 20, 2019	16.43	16.63	16.37	16.56	321,574	+0.04(+0.24%)
Nov 19, 2019	16.51	16.61	16.47	16.52	482,148	+0.03(+0.18%)
Nov 18, 2019	16.54	16.60	16.41	16.49	761,462	-0.30(-1.79%)
Nov 15, 2019	16.67	16.80	16.54	16.79	682,500	+0.23(+1.39%)
Nov 14, 2019	16.64	16.77	16.49	16.56	615,850	+0.03(+0.18%)
Nov 13, 2019	16.33	16.72	16.29	16.53	1,424,444	+0.08(+0.49%)
Nov 12, 2019	16.49	16.62	15.86	16.45	2,759,514	-0.66(-3.86%)
Nov 11, 2019	17.04	17.32	16.99	17.11	1,361,622	-0.21(-1.21%)
Nov 08, 2019	17.61	17.64	17.14	17.32	879,400	-0.44(-2.48%)
Nov 07, 2019	17.82	17.88	17.68	17.76	516,841	+0.00(+0.00%)
Nov 06, 2019	17.82	18.00	17.68	17.76	432,137	-0.32(-1.77%)
Nov 05, 2019	18.09	18.29	18.04	18.08	423,354	+0.17(+0.95%)
Nov 04, 2019	17.86	17.98	17.80	17.91	249,100	+0.15(+0.84%)