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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.46	18.57	18.43	18.45	325,918	-0.12(-0.65%)
Dec 28, 2023	18.63	18.68	18.44	18.57	637,322	-0.12(-0.64%)
Dec 27, 2023	18.79	18.92	18.62	18.69	622,540	+0.02(+0.11%)
Dec 26, 2023	18.54	18.81	18.54	18.67	695,498	+0.04(+0.21%)
Dec 22, 2023	18.64	18.73	18.57	18.63	751,544	+0.16(+0.87%)
Dec 21, 2023	18.55	18.60	18.32	18.47	1,242,319	+0.27(+1.48%)
Dec 20, 2023	18.61	18.68	18.19	18.20	1,359,628	-0.49(-2.62%)
Dec 19, 2023	18.78	19.02	18.64	18.69	2,898,341	-0.31(-1.63%)
Dec 18, 2023	18.99	19.09	18.84	19.00	1,224,023	-0.22(-1.14%)
Dec 15, 2023	19.33	19.40	19.12	19.22	1,249,262	-0.19(-0.98%)
Dec 14, 2023	19.91	20.12	19.37	19.41	1,437,038	-0.33(-1.67%)
Dec 13, 2023	19.41	19.95	19.32	19.74	1,389,306	+0.50(+2.60%)
Dec 12, 2023	19.14	19.30	19.05	19.24	752,874	+0.01(+0.05%)
Dec 11, 2023	18.94	19.25	18.94	19.23	1,618,212	+0.57(+3.05%)
Dec 08, 2023	18.82	18.97	18.56	18.66	982,825	-0.26(-1.37%)
Dec 07, 2023	19.10	19.17	18.67	18.92	1,637,144	+0.05(+0.26%)
Dec 06, 2023	18.92	19.09	18.75	18.87	2,433,711	+0.08(+0.43%)
Dec 05, 2023	18.68	18.92	18.58	18.79	985,928	+0.25(+1.35%)
Dec 04, 2023	18.70	18.95	18.49	18.54	2,107,418	-0.15(-0.80%)
Dec 01, 2023	18.00	18.69	17.75	18.69	3,093,852	+1.20(+6.86%)
Nov 30, 2023	16.80	17.55	16.72	17.49	2,408,161	+1.03(+6.26%)
Nov 29, 2023	16.25	16.68	16.25	16.46	595,613	+0.16(+0.98%)
Nov 28, 2023	16.48	16.54	16.26	16.30	452,610	-0.18(-1.09%)
Nov 27, 2023	16.42	16.49	16.25	16.48	495,168	+0.20(+1.23%)
Nov 24, 2023	16.20	16.32	16.15	16.28	215,587	-0.04(-0.25%)
Nov 22, 2023	16.40	16.48	16.27	16.32	591,349	+0.22(+1.37%)
Nov 21, 2023	16.37	16.52	16.09	16.10	592,651	-0.36(-2.19%)
Nov 20, 2023	16.29	16.49	16.25	16.46	588,293	+0.27(+1.67%)
Nov 17, 2023	16.10	16.27	16.02	16.19	937,628	+0.04(+0.25%)
Nov 16, 2023	16.27	16.43	16.07	16.15	1,351,366	+0.04(+0.25%)
Nov 15, 2023	16.10	16.27	15.93	16.11	719,673	+0.05(+0.31%)
Nov 14, 2023	15.87	16.07	15.79	16.06	1,632,737	+0.61(+3.95%)
Nov 13, 2023	15.50	15.61	15.40	15.45	808,063	-0.16(-1.02%)
Nov 10, 2023	15.60	15.67	15.35	15.61	1,860,695	+0.44(+2.90%)
Nov 09, 2023	15.71	15.75	15.16	15.17	881,408	-0.30(-1.94%)
Nov 08, 2023	15.28	15.57	15.23	15.47	1,364,248	+0.46(+3.06%)
Nov 07, 2023	15.18	15.22	14.83	15.01	1,469,766	-0.15(-0.99%)
Nov 06, 2023	15.14	15.39	14.84	15.16	1,408,507	+0.01(+0.07%)
Nov 03, 2023	14.97	15.25	14.94	15.15	1,391,139	+0.56(+3.84%)
Nov 02, 2023	14.45	14.67	14.43	14.59	514,677	+0.27(+1.89%)
Nov 01, 2023	14.16	14.40	14.06	14.32	473,374	+0.38(+2.73%)
Oct 31, 2023	13.64	13.99	13.62	13.94	498,406	+0.18(+1.31%)
Oct 30, 2023	13.97	14.02	13.56	13.76	770,618	-0.12(-0.86%)
Oct 27, 2023	14.76	14.76	13.85	13.88	967,691	-0.47(-3.28%)
Oct 26, 2023	14.14	14.41	14.09	14.35	550,115	+0.31(+2.21%)
Oct 25, 2023	14.28	14.38	14.03	14.04	817,650	-0.15(-1.06%)
Oct 24, 2023	14.30	14.42	14.14	14.19	805,200	-0.02(-0.14%)
Oct 23, 2023	13.95	14.41	13.77	14.21	791,647	+0.17(+1.21%)
Oct 20, 2023	14.08	14.15	13.80	14.04	1,682,728	-0.06(-0.43%)
Oct 19, 2023	14.10	14.33	13.92	14.10	1,504,396	+0.04(+0.28%)
Oct 18, 2023	13.91	14.28	13.74	14.06	1,007,442	+0.00(+0.00%)
Oct 17, 2023	13.96	14.26	13.95	14.06	848,957	+0.13(+0.93%)
Oct 16, 2023	13.92	14.01	13.75	13.93	1,277,467	+0.52(+3.88%)
Oct 13, 2023	13.79	13.81	13.31	13.41	794,932	-0.24(-1.76%)
Oct 12, 2023	13.82	13.82	13.44	13.65	1,595,351	-0.19(-1.37%)
Oct 11, 2023	13.80	13.94	13.69	13.84	670,942	+0.12(+0.87%)
Oct 10, 2023	13.34	13.80	13.30	13.72	864,934	+0.60(+4.57%)
Oct 09, 2023	12.86	13.13	12.76	13.12	1,054,155	+0.14(+1.08%)
Oct 06, 2023	12.68	13.12	12.48	12.98	832,556	+0.10(+0.78%)
Oct 05, 2023	13.17	13.19	12.71	12.88	873,925	-0.15(-1.15%)
Oct 04, 2023	13.09	13.18	12.92	13.03	793,502	-0.09(-0.69%)
Oct 03, 2023	13.33	13.51	13.09	13.12	1,060,261	-0.38(-2.81%)