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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.79	23.79	23.79	0	-0.22(-0.91%)
Dec 28, 2017	24.49	24.65	23.87	24.01	1,661,535	-0.25(-1.02%)
Dec 27, 2017	25.48	25.75	24.21	24.26	3,708,242	-0.86(-3.40%)
Dec 26, 2017	24.19	25.57	24.16	25.12	3,532,879	+1.15(+4.81%)
Dec 22, 2017	25.41	25.46	23.73	23.96	7,490,582	-0.32(-1.31%)
Dec 21, 2017	19.82	26.10	19.76	24.28	17,007,948	+4.41(+22.16%)
Dec 20, 2017	20.21	20.21	19.77	19.88	875,064	+0.00(+0.00%)
Dec 19, 2017	19.86	20.06	19.73	19.88	1,143,150	+0.20(+1.01%)
Dec 18, 2017	19.82	19.90	19.59	19.68	1,438,603	+0.27(+1.38%)
Dec 15, 2017	19.65	19.80	19.39	19.41	1,298,372	+0.01(+0.05%)
Dec 14, 2017	19.54	19.64	19.38	19.40	672,645	-0.17(-0.86%)
Dec 13, 2017	20.25	20.40	19.50	19.57	890,651	-0.41(-2.04%)
Dec 12, 2017	19.94	20.10	19.75	19.98	1,987,504	-0.17(-0.84%)
Dec 11, 2017	19.84	20.23	19.76	20.15	1,079,088	+0.31(+1.55%)
Dec 08, 2017	19.64	19.93	19.55	19.84	1,556,102	+0.30(+1.53%)
Dec 07, 2017	19.14	19.68	19.08	19.54	1,711,296	-0.01(-0.05%)
Dec 06, 2017	19.15	19.66	19.09	19.55	1,112,023	+0.45(+2.34%)
Dec 05, 2017	19.05	19.26	19.01	19.10	1,289,990	+0.21(+1.11%)
Dec 04, 2017	18.99	19.38	18.88	18.89	1,223,016	+0.05(+0.26%)
Dec 01, 2017	19.02	19.09	18.80	18.84	928,740	-0.19(-0.99%)
Nov 30, 2017	18.98	19.16	18.89	19.03	1,011,586	-0.13(-0.67%)
Nov 29, 2017	19.23	19.40	19.09	19.16	1,213,868	-0.03(-0.16%)
Nov 28, 2017	19.21	19.33	19.05	19.19	1,338,302	+0.12(+0.63%)
Nov 27, 2017	18.91	19.11	18.80	19.07	789,689	-0.21(-1.08%)
Nov 24, 2017	19.27	19.32	19.18	19.28	312,634	+0.04(+0.21%)
Nov 22, 2017	19.27	19.34	19.13	19.24	542,259	+0.17(+0.89%)
Nov 21, 2017	19.25	19.25	19.02	19.07	811,926	+0.27(+1.43%)
Nov 20, 2017	18.65	19.00	18.60	18.80	1,057,821	+0.13(+0.69%)
Nov 17, 2017	18.61	18.76	18.61	18.67	932,793	+0.06(+0.32%)
Nov 16, 2017	18.68	18.70	18.49	18.61	917,718	+0.24(+1.30%)
Nov 15, 2017	18.42	18.49	18.26	18.38	481,856	-0.11(-0.59%)
Nov 14, 2017	18.81	18.86	18.40	18.48	944,787	-0.37(-1.95%)
Nov 13, 2017	18.89	18.94	18.71	18.85	840,314	-0.16(-0.84%)
Nov 10, 2017	19.12	19.21	18.97	19.01	723,899	-0.41(-2.10%)
Nov 09, 2017	19.76	19.94	19.38	19.42	826,519	-0.34(-1.71%)
Nov 08, 2017	19.96	19.97	19.54	19.76	2,360,084	-0.19(-0.95%)
Nov 07, 2017	19.78	20.00	19.69	19.95	2,949,607	+0.02(+0.10%)
Nov 06, 2017	19.69	20.01	19.63	19.93	1,639,596	+0.18(+0.91%)
Nov 03, 2017	19.32	19.97	19.26	19.75	3,929,577	+0.65(+3.38%)
Nov 02, 2017	18.97	19.15	18.86	19.10	1,667,467	+0.12(+0.63%)
Nov 01, 2017	19.24	19.50	18.94	18.98	2,632,662	-0.05(-0.26%)
Oct 31, 2017	18.51	19.13	18.35	19.03	3,223,714	+0.31(+1.65%)
Oct 30, 2017	18.62	18.76	18.39	18.72	2,644,767	-0.40(-2.08%)
Oct 27, 2017	19.12	19.28	18.98	19.12	2,627,964	-0.58(-2.93%)
Oct 26, 2017	20.20	20.20	19.50	19.70	2,872,793	-0.02(-0.10%)
Oct 25, 2017	19.89	19.91	19.24	19.72	2,194,878	-0.30(-1.49%)
Oct 24, 2017	20.02	20.07	19.84	20.02	2,333,111	+0.06(+0.30%)
Oct 23, 2017	20.21	20.21	19.74	19.96	2,213,728	-0.32(-1.57%)
Oct 20, 2017	20.46	20.46	20.22	20.27	1,612,574	-0.04(-0.20%)
Oct 19, 2017	20.20	20.38	20.12	20.31	2,295,876	+0.05(+0.25%)
Oct 18, 2017	20.23	20.54	20.16	20.26	2,859,273	+0.07(+0.34%)
Oct 17, 2017	20.31	20.48	19.76	20.20	6,379,551	-1.10(-5.18%)
Oct 16, 2017	22.02	22.07	21.28	21.30	1,112,850	-0.63(-2.86%)
Oct 13, 2017	22.17	22.18	21.86	21.93	1,133,711	-0.24(-1.08%)
Oct 12, 2017	22.16	22.44	21.84	22.16	2,834,140	-0.10(-0.45%)
Oct 11, 2017	22.58	22.65	22.14	22.26	996,469	-0.23(-1.02%)
Oct 10, 2017	22.21	22.54	21.23	22.49	1,877,963	+0.11(+0.49%)
Oct 09, 2017	22.63	22.63	22.28	22.38	1,157,643	-0.20(-0.88%)
Oct 06, 2017	22.17	22.87	22.07	22.58	1,567,846	+0.16(+0.71%)
Oct 05, 2017	22.86	22.99	22.40	22.42	1,006,210	-0.35(-1.53%)
Oct 04, 2017	22.79	22.85	22.67	22.77	1,392,116	-0.01(-0.04%)
Oct 03, 2017	22.80	22.83	22.65	22.78	2,052,087	+0.03(+0.13%)