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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.75	22.79	22.59	22.66	887,605	-0.17(-0.73%)
Feb 27, 2017	22.64	22.94	22.48	22.82	901,582	+0.25(+1.09%)
Feb 24, 2017	22.65	22.79	22.40	22.58	994,298	-0.24(-1.03%)
Feb 23, 2017	23.57	23.60	22.82	22.81	1,469,973	-0.43(-1.86%)
Feb 22, 2017	23.20	23.30	23.15	23.24	574,077	-0.06(-0.25%)
Feb 21, 2017	23.68	23.69	23.17	23.30	1,151,411	+0.36(+1.58%)
Feb 17, 2017		22.94	22.94	22.94	0	-0.01(-0.04%)
Feb 16, 2017	23.41	23.45	22.86	22.95	1,041,783	-0.51(-2.17%)
Feb 15, 2017	23.35	23.82	23.34	23.46	821,256	+0.13(+0.55%)
Feb 14, 2017	23.16	23.36	22.92	23.33	721,642	+0.22(+0.93%)
Feb 13, 2017	23.25	23.33	23.03	23.12	497,935	+0.23(+0.99%)
Feb 10, 2017	22.20	23.01	22.20	22.89	907,141	+0.66(+2.96%)
Feb 09, 2017	22.24	22.36	21.98	22.23	1,041,761	+0.31(+1.43%)
Feb 08, 2017	22.22	22.23	21.75	21.92	1,212,993	-0.70(-3.08%)
Feb 07, 2017	22.58	22.77	22.48	22.62	468,569	+0.17(+0.74%)
Feb 06, 2017	22.27	22.60	22.25	22.45	754,438	-0.14(-0.61%)
Feb 03, 2017	22.58	22.70	22.44	22.59	559,312	+0.07(+0.31%)
Feb 02, 2017	22.75	22.83	22.37	22.52	985,221	-0.24(-1.03%)
Feb 01, 2017	22.85	22.99	22.62	22.75	585,049	+0.32(+1.44%)
Jan 31, 2017	22.30	22.52	21.92	22.43	1,003,683	+0.20(+0.88%)
Jan 30, 2017	22.47	22.67	22.14	22.23	1,005,564	-0.49(-2.16%)
Jan 27, 2017	22.67	23.08	22.67	22.72	784,952	-0.06(-0.26%)
Jan 26, 2017	23.09	23.18	22.70	22.78	1,261,599	-0.50(-2.15%)
Jan 25, 2017	23.30	23.56	22.83	23.28	1,491,872	+0.13(+0.55%)
Jan 24, 2017	22.54	23.23	22.53	23.16	1,164,741	+0.47(+2.08%)
Jan 23, 2017	22.56	22.85	22.39	22.69	1,633,398	+0.47(+2.12%)
Jan 20, 2017	21.85	22.24	21.82	22.21	1,039,198	+0.60(+2.77%)
Jan 19, 2017	21.55	21.70	21.05	21.62	1,356,209	+0.38(+1.80%)
Jan 18, 2017	21.36	21.59	21.19	21.23	1,526,486	-0.12(-0.55%)
Jan 17, 2017	20.94	21.50	20.87	21.35	2,083,642	+0.86(+4.21%)
Jan 13, 2017		20.49	20.49	20.49	0	+0.19(+0.92%)
Jan 12, 2017	20.42	20.50	20.22	20.30	1,084,956	-0.33(-1.62%)
Jan 11, 2017	20.08	20.65	20.02	20.63	969,573	+0.41(+2.04%)
Jan 10, 2017	20.64	20.66	19.99	20.22	1,070,931	-0.14(-0.67%)
Jan 09, 2017	20.28	20.39	20.04	20.36	908,813	+0.26(+1.32%)
Jan 06, 2017	20.01	20.23	19.95	20.09	674,541	-0.07(-0.34%)
Jan 05, 2017	19.80	20.23	19.76	20.16	870,062	+0.33(+1.68%)
Jan 04, 2017	19.70	19.92	19.53	19.83	1,000,984	+0.16(+0.80%)
Jan 03, 2017	19.51	19.70	19.44	19.67	1,373,233	+0.78(+4.16%)
Dec 30, 2016		18.89	18.89	18.89	0	-0.04(-0.21%)
Dec 29, 2016	18.80	19.23	18.80	18.93	1,089,080	+0.19(+0.99%)
Dec 28, 2016	18.66	18.88	18.66	18.74	719,210	+0.10(+0.53%)
Dec 27, 2016	18.46	18.74	18.32	18.64	944,598	+0.27(+1.44%)
Dec 23, 2016		18.38	18.38	18.38	0	+0.27(+1.52%)
Dec 22, 2016	17.98	18.13	17.88	18.10	1,648,468	+0.19(+1.04%)
Dec 21, 2016	18.39	18.39	17.83	17.92	2,503,387	+0.51(+2.93%)
Dec 20, 2016	17.66	17.72	17.36	17.41	916,748	-0.26(-1.50%)
Dec 19, 2016	17.94	18.00	17.52	17.67	779,278	-0.22(-1.21%)
Dec 16, 2016	17.53	18.21	17.53	17.89	1,449,048	+0.49(+2.82%)
Dec 15, 2016	17.74	17.77	17.27	17.40	1,783,779	-0.48(-2.69%)
Dec 14, 2016	18.24	18.26	17.88	17.88	1,129,785	-0.29(-1.62%)
Dec 13, 2016	18.17	18.29	18.00	18.17	1,433,353	-0.05(-0.27%)
Dec 12, 2016	18.50	18.58	18.00	18.22	1,637,686	-0.44(-2.37%)
Dec 09, 2016	18.44	18.88	18.31	18.66	1,369,802	-0.05(-0.26%)
Dec 08, 2016	19.58	19.69	18.64	18.71	1,998,190	-1.07(-5.41%)
Dec 07, 2016	18.94	19.81	18.90	19.78	1,430,080	+0.80(+4.24%)
Dec 06, 2016	19.40	19.43	18.91	18.98	1,354,203	-0.38(-1.98%)
Dec 05, 2016	19.24	19.48	19.16	19.36	697,775	+0.19(+0.97%)
Dec 02, 2016	19.26	19.32	19.01	19.17	1,011,159	-0.07(-0.36%)