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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.00	26.00	26.00	0	+0.56(+2.20%)
Mar 28, 2018	25.56	25.68	25.18	25.44	873,996	-0.09(-0.35%)
Mar 27, 2018	25.75	26.23	25.42	25.53	852,673	-0.23(-0.89%)
Mar 26, 2018	25.85	25.93	25.45	25.76	833,369	+0.25(+0.98%)
Mar 23, 2018	25.57	25.72	25.18	25.51	1,043,399	-0.05(-0.20%)
Mar 22, 2018	25.83	26.10	25.51	25.56	1,287,375	-0.46(-1.77%)
Mar 21, 2018	26.22	26.23	25.68	26.02	1,322,404	+1.29(+5.22%)
Mar 20, 2018	24.89	25.09	24.56	24.73	1,082,766	-0.25(-1.00%)
Mar 19, 2018	25.18	25.41	24.82	24.98	572,482	-0.41(-1.61%)
Mar 16, 2018	25.25	25.47	25.22	25.39	682,543	+0.03(+0.12%)
Mar 15, 2018	25.76	25.82	25.12	25.36	751,725	-0.53(-2.05%)
Mar 14, 2018	26.65	26.82	25.86	25.89	712,693	-0.66(-2.49%)
Mar 13, 2018	26.95	27.44	25.91	26.55	2,277,309	-0.29(-1.08%)
Mar 12, 2018	27.30	27.50	26.70	26.84	1,009,860	-0.34(-1.25%)
Mar 09, 2018	26.28	27.38	26.22	27.18	1,666,750	+1.71(+6.71%)
Mar 08, 2018	25.63	25.76	24.43	25.47	2,128,810	-0.77(-2.93%)
Mar 07, 2018		26.39	25.88	26.24	827,076	+0.01(+0.04%)
Mar 06, 2018	26.52	26.55	26.19	26.23	719,328	-0.31(-1.17%)
Mar 05, 2018	26.20	26.66	26.10	26.54	467,393	+0.17(+0.64%)
Mar 02, 2018	26.48	26.84	25.94	26.37	1,056,174	-0.19(-0.72%)
Mar 01, 2018	26.90	27.12	26.36	26.56	735,457	-0.16(-0.60%)
Feb 28, 2018	27.75	27.75	26.35	26.72	1,323,238	-1.21(-4.33%)
Feb 27, 2018	28.21	28.30	27.80	27.93	685,851	-0.02(-0.07%)
Feb 26, 2018	28.53	28.55	27.71	27.95	810,674	+0.12(+0.43%)
Feb 23, 2018	27.69	27.84	27.48	27.83	562,619	+0.43(+1.57%)
Feb 22, 2018			27.36	27.40	791,940	-0.10(-0.36%)
Feb 21, 2018	27.59	28.06	27.42	27.50	874,961	-0.10(-0.36%)
Feb 20, 2018	27.31	27.74	27.29	27.60	760,531	+0.35(+1.28%)
Feb 16, 2018		27.25	27.25	27.25	0	+0.00(+0.00%)
Feb 15, 2018	27.09	27.32	26.93	27.25	1,189,240	+0.14(+0.52%)
Feb 14, 2018	26.75	27.23	26.50	27.11	873,920	+0.16(+0.59%)
Feb 13, 2018		27.01		26.95	674,681	+0.13(+0.48%)
Feb 12, 2018	26.61	27.02	26.29	26.82	666,093	+0.50(+1.90%)
Feb 09, 2018	26.15	26.50	25.25	26.32	1,563,493	+0.43(+1.66%)
Feb 08, 2018	27.07	27.07	25.88	25.89	1,565,208	-0.34(-1.30%)
Feb 07, 2018	26.92	26.96	26.16	26.23	931,728	-0.88(-3.25%)
Feb 06, 2018	25.91	27.26	25.80	27.11	2,650,335	+1.51(+5.90%)
Feb 05, 2018	26.25	26.26	25.35	25.60	891,260	-0.88(-3.32%)
Feb 02, 2018	26.52	26.80	25.86	26.48	1,953,970	+0.80(+3.12%)
Feb 01, 2018	25.49	25.90	25.38	25.68	1,166,200	+0.43(+1.70%)
Jan 31, 2018	25.54	25.74	25.00	25.25	1,691,510	-0.18(-0.71%)
Jan 30, 2018	25.21	25.55	24.99	25.43	1,082,719	-0.01(-0.04%)
Jan 29, 2018	25.15	25.48	25.07	25.44	1,288,183	-0.06(-0.24%)
Jan 26, 2018	25.28	25.55	24.93	25.50	1,590,257	+0.34(+1.35%)
Jan 25, 2018	25.05	25.49	24.72	25.16	866,117	+0.12(+0.48%)
Jan 24, 2018	24.72	25.32	24.34	25.04	1,329,756	+0.91(+3.77%)
Jan 23, 2018	24.06	24.34	23.90	24.13	1,576,139	-0.34(-1.39%)
Jan 22, 2018	24.55	24.66	24.39	24.47	709,090	-0.21(-0.85%)
Jan 19, 2018	24.69	24.80	24.46	24.68	1,711,693	+0.18(+0.73%)
Jan 18, 2018	24.75	24.84	24.19	24.50	1,740,438	-0.19(-0.77%)
Jan 17, 2018	24.58	24.85	23.54	24.69	2,071,319	-0.09(-0.36%)
Jan 16, 2018	25.09	25.17	24.53	24.78	1,501,235	-0.57(-2.25%)
Jan 12, 2018		25.35	25.35	25.35	0	-0.18(-0.71%)
Jan 11, 2018	25.24	25.54	25.19	25.53	1,440,378	+0.30(+1.19%)
Jan 10, 2018	25.25	25.49	24.98	25.23	1,421,856	+0.25(+1.00%)
Jan 09, 2018	25.57	25.61	24.85	24.98	1,633,464	-0.47(-1.85%)
Jan 08, 2018	25.76	25.82	25.34	25.45	1,835,249	-0.31(-1.20%)
Jan 05, 2018	26.94	27.05	25.00	25.76	5,274,607	-1.13(-4.20%)
Jan 04, 2018	26.98	27.45	26.75	26.89	3,428,626	+0.64(+2.44%)
Jan 03, 2018	25.85	26.61	25.75	26.25	3,464,529	+1.02(+4.04%)