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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.07	19.25	18.85	19.01	843,900	+0.02(+0.11%)
Mar 28, 2019	18.55	19.21	18.50	18.99	1,086,983	+0.32(+1.71%)
Mar 27, 2019	18.84	19.01	18.52	18.67	1,563,533	-0.62(-3.21%)
Mar 26, 2019	19.29	19.41	19.15	19.29	500,877	-0.01(-0.05%)
Mar 25, 2019	19.10	19.55	19.01	19.30	630,232	+0.12(+0.63%)
Mar 22, 2019	19.54	19.74	19.11	19.18	1,754,000	-1.04(-5.14%)
Mar 21, 2019	20.39	20.48	19.93	20.22	883,855	-0.29(-1.41%)
Mar 20, 2019	20.54	20.73	20.18	20.51	701,690	-0.09(-0.44%)
Mar 19, 2019	20.94	21.10	20.51	20.60	894,467	-0.21(-1.01%)
Mar 18, 2019	20.60	20.89	20.41	20.81	781,350	+0.40(+1.96%)
Mar 15, 2019	19.56	20.45	19.56	20.41	1,307,500	+0.94(+4.83%)
Mar 14, 2019	19.30	19.54	19.04	19.47	1,209,624	-0.16(-0.82%)
Mar 13, 2019	19.79	19.79	19.48	19.63	1,937,550	-0.08(-0.41%)
Mar 12, 2019	20.11	20.18	19.71	19.71	1,033,328	-0.39(-1.94%)
Mar 11, 2019	19.90	20.40	19.80	20.10	1,024,447	+0.20(+1.01%)
Mar 08, 2019	19.80	20.00	19.73	19.90	926,100	+0.07(+0.35%)
Mar 07, 2019	19.96	20.00	19.49	19.83	1,172,431	-0.14(-0.70%)
Mar 06, 2019	20.42	20.57	19.79	19.97	974,739	-0.48(-2.35%)
Mar 05, 2019	20.17	20.49	19.97	20.45	800,975	+0.26(+1.29%)
Mar 04, 2019	20.23	20.52	20.11	20.19	576,721	-0.05(-0.25%)
Mar 01, 2019	20.39	20.56	20.18	20.24	1,014,600	-0.28(-1.36%)
Feb 28, 2019	20.61	20.87	20.45	20.52	1,103,036	-0.31(-1.49%)
Feb 27, 2019	20.95	20.99	20.75	20.83	572,896	-0.23(-1.09%)
Feb 26, 2019	21.24	21.38	21.00	21.06	754,173	+0.27(+1.30%)
Feb 25, 2019	20.91	20.94	20.75	20.79	513,089	-0.06(-0.29%)
Feb 22, 2019	20.84	21.20	20.74	20.85	664,100	+0.17(+0.82%)
Feb 21, 2019	20.50	20.74	20.38	20.68	1,039,866	+0.16(+0.78%)
Feb 20, 2019	20.51	20.82	20.48	20.52	833,457	-0.14(-0.68%)
Feb 19, 2019	20.52	20.98	20.49	20.66	667,570	-0.14(-0.67%)
Feb 15, 2019	20.61	20.84	20.52	20.80	546,900	+0.20(+0.97%)
Feb 14, 2019	19.80	20.78	19.80	20.60	817,907	+0.60(+3.00%)
Feb 13, 2019	19.87	20.15	19.75	20.00	816,279	-0.06(-0.30%)
Feb 12, 2019	19.81	20.12	19.77	20.06	658,648	+0.19(+0.96%)
Feb 11, 2019	20.08	20.13	19.76	19.87	613,062	-0.19(-0.95%)
Feb 08, 2019	19.88	20.20	19.48	20.06	1,077,000	+0.14(+0.70%)
Feb 07, 2019	20.41	20.53	19.68	19.92	1,257,997	-0.67(-3.25%)
Feb 06, 2019	20.83	21.02	20.44	20.59	733,389	-0.79(-3.70%)
Feb 05, 2019	21.03	21.48	21.02	21.38	330,910	+0.25(+1.18%)
Feb 04, 2019	20.93	21.18	20.93	21.13	328,193	+0.16(+0.76%)
Feb 01, 2019	21.13	21.25	20.88	20.97	701,100	-0.31(-1.46%)
Jan 31, 2019	21.26	21.48	21.03	21.28	1,178,125	+0.33(+1.58%)
Jan 30, 2019	21.03	21.12	20.67	20.95	1,096,561	+0.30(+1.45%)
Jan 29, 2019	20.67	20.71	20.54	20.65	597,542	+0.17(+0.83%)
Jan 28, 2019	20.59	20.78	20.41	20.48	907,096	-0.22(-1.06%)
Jan 25, 2019	20.63	20.98	20.52	20.70	603,700	+0.20(+0.98%)
Jan 24, 2019	20.81	20.99	20.49	20.50	693,345	-0.25(-1.20%)
Jan 23, 2019	20.63	20.82	20.44	20.75	796,924	+0.30(+1.47%)
Jan 22, 2019	21.05	21.11	20.33	20.45	1,343,710	-0.57(-2.71%)
Jan 18, 2019	21.70	21.72	20.87	21.02	1,436,400	-0.77(-3.53%)
Jan 17, 2019	22.25	22.32	21.70	21.79	1,818,013	-1.01(-4.43%)
Jan 16, 2019	22.49	22.90	22.20	22.80	2,259,342	-0.60(-2.56%)
Jan 15, 2019	23.33	23.44	23.10	23.40	618,807	-0.05(-0.21%)
Jan 14, 2019	23.20	23.57	23.06	23.45	1,163,598	+0.22(+0.95%)
Jan 11, 2019	23.50	23.68	23.05	23.23	2,167,600	+0.58(+2.56%)
Jan 10, 2019	23.03	23.08	22.50	22.65	500,952	-0.46(-1.99%)
Jan 09, 2019	23.12	23.30	22.84	23.11	493,264	+0.08(+0.35%)
Jan 08, 2019	22.82	23.03	22.73	23.03	1,079,957	+0.21(+0.92%)
Jan 07, 2019	22.27	22.91	22.08	22.82	780,181	+0.68(+3.07%)
Jan 04, 2019	22.88	23.34	21.93	22.14	1,367,900	-0.55(-2.42%)
Jan 03, 2019	22.81	22.99	22.53	22.69	664,415	-0.13(-0.57%)