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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.61	19.61	19.43	19.49	347,300	-0.11(-0.56%)
Dec 30, 2019	19.65	19.65	19.48	19.60	412,740	+0.23(+1.19%)
Dec 27, 2019	19.48	19.63	19.35	19.37	540,800	-0.05(-0.26%)
Dec 26, 2019	19.41	19.48	19.23	19.42	663,481	+0.27(+1.41%)
Dec 24, 2019	19.29	19.31	19.12	19.15	135,500	-0.14(-0.73%)
Dec 23, 2019	19.25	19.39	19.04	19.29	1,156,365	+0.48(+2.55%)
Dec 20, 2019	19.06	19.28	18.81	18.81	980,200	-0.16(-0.84%)
Dec 19, 2019	18.89	19.09	18.85	18.97	558,671	-0.06(-0.32%)
Dec 18, 2019	18.97	19.08	18.78	19.03	670,381	+0.26(+1.39%)
Dec 17, 2019	18.66	18.95	18.62	18.77	846,059	-0.02(-0.11%)
Dec 16, 2019	18.62	18.83	18.59	18.79	1,020,138	+0.30(+1.62%)
Dec 13, 2019	18.31	18.59	18.31	18.49	523,100	-0.01(-0.05%)
Dec 12, 2019	18.10	18.52	18.09	18.50	886,594	+0.46(+2.55%)
Dec 11, 2019	17.87	18.16	17.86	18.04	844,906	+0.26(+1.46%)
Dec 10, 2019	17.85	17.87	17.69	17.78	927,477	-0.07(-0.39%)
Dec 09, 2019	17.81	18.04	17.80	17.85	514,523	-0.10(-0.56%)
Dec 06, 2019	17.73	17.99	17.66	17.95	554,100	+0.42(+2.40%)
Dec 05, 2019	17.40	17.73	17.38	17.53	629,113	+0.11(+0.63%)
Dec 04, 2019	17.59	17.66	17.42	17.42	809,332	-0.14(-0.80%)
Dec 03, 2019	17.40	17.57	17.26	17.56	647,068	+0.06(+0.34%)
Dec 02, 2019	17.23	17.52	17.19	17.50	1,094,746	+0.48(+2.82%)
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%)
Nov 01, 2019	17.45	17.85	17.45	17.76	545,500	+0.39(+2.25%)
Oct 31, 2019	17.63	17.65	17.26	17.37	416,863	-0.23(-1.31%)
Oct 30, 2019	17.55	17.65	17.44	17.60	376,433	-0.14(-0.79%)
Oct 29, 2019	17.70	17.83	17.61	17.74	457,640	-0.08(-0.45%)
Oct 28, 2019	17.78	17.98	17.73	17.82	453,231	+0.13(+0.73%)
Oct 25, 2019	17.78	17.93	17.61	17.69	508,600	-0.16(-0.90%)
Oct 24, 2019	17.75	17.86	17.59	17.85	564,394	+0.16(+0.90%)
Oct 23, 2019	17.43	17.69	17.43	17.69	581,450	+0.10(+0.57%)
Oct 22, 2019	17.32	17.78	17.26	17.59	859,044	+0.36(+2.09%)
Oct 21, 2019	16.92	17.24	16.81	17.23	681,337	+0.21(+1.23%)
Oct 18, 2019	16.92	17.05	16.90	17.02	719,100	+0.12(+0.71%)
Oct 17, 2019	16.83	17.01	16.80	16.90	877,981	+0.06(+0.36%)
Oct 16, 2019	16.70	16.85	16.61	16.84	542,361	+0.09(+0.54%)
Oct 15, 2019	16.84	16.96	16.75	16.75	749,873	-0.05(-0.30%)
Oct 14, 2019	16.73	16.82	16.70	16.80	621,278	-0.06(-0.36%)
Oct 11, 2019	16.72	16.90	16.67	16.86	695,400	+0.36(+2.18%)
Oct 10, 2019	16.54	16.73	16.38	16.50	658,484	-0.06(-0.36%)
Oct 09, 2019	16.83	16.85	16.43	16.56	868,244	-0.03(-0.18%)
Oct 08, 2019	16.93	16.97	16.57	16.59	1,209,660	-0.30(-1.78%)
Oct 07, 2019	17.36	17.36	16.89	16.89	849,265	-0.56(-3.21%)
Oct 04, 2019	17.49	17.60	17.39	17.45	919,200	-0.08(-0.46%)
Oct 03, 2019	16.89	17.60	16.63	17.53	1,477,610	+0.63(+3.73%)
Oct 02, 2019	16.99	17.05	16.80	16.90	1,453,503	-0.24(-1.40%)