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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.25	11.44	10.99	11.05	2,396,200	-0.26(-2.30%)
Apr 29, 2021	11.62	11.81	11.16	11.31	2,399,833	-0.42(-3.58%)
Apr 28, 2021	11.63	11.84	11.57	11.73	1,851,503	+0.14(+1.21%)
Apr 27, 2021	11.90	11.90	11.48	11.59	2,783,031	-0.11(-0.94%)
Apr 26, 2021	11.51	11.79	11.41	11.70	1,980,160	+0.44(+3.91%)
Apr 23, 2021	11.11	11.37	11.05	11.26	2,220,200	+0.21(+1.90%)
Apr 22, 2021	11.11	11.21	10.89	11.05	1,920,911	+0.03(+0.27%)
Apr 21, 2021	10.64	11.07	10.49	11.02	1,397,184	+0.22(+2.04%)
Apr 20, 2021	11.19	11.19	10.57	10.80	6,553,322	-0.35(-3.14%)
Apr 19, 2021	11.18	11.33	11.09	11.15	1,966,734	-0.10(-0.89%)
Apr 16, 2021	11.26	11.41	11.18	11.25	1,442,900	-0.17(-1.49%)
Apr 15, 2021	11.52	11.55	11.23	11.42	2,913,288	+0.00(+0.00%)
Apr 14, 2021	11.15	11.67	11.15	11.42	2,727,433	+0.31(+2.79%)
Apr 13, 2021	11.19	11.19	10.86	11.11	2,726,470	-0.07(-0.63%)
Apr 12, 2021	11.28	11.40	11.08	11.18	2,698,292	-0.10(-0.89%)
Apr 09, 2021	11.28	11.38	11.09	11.28	2,894,200	-0.31(-2.67%)
Apr 08, 2021	10.80	11.60	10.76	11.59	8,309,682	+1.08(+10.28%)
Apr 07, 2021	10.37	10.56	10.22	10.51	4,273,711	+0.17(+1.64%)
Apr 06, 2021	10.30	10.53	10.26	10.34	2,583,257	+0.00(+0.00%)
Apr 05, 2021	10.10	10.47	10.04	10.34	3,590,038	+0.54(+5.51%)
Apr 01, 2021	10.23	10.33	9.725	9.800	2,147,600	-0.21(-2.10%)
Mar 31, 2021	9.800	10.11	9.710	10.01	2,251,862	+0.05(+0.50%)
Mar 30, 2021	9.230	10.08	9.170	9.960	5,171,081	+0.89(+9.81%)
Mar 29, 2021	9.220	9.330	9.040	9.070	3,520,740	-0.19(-2.05%)
Mar 26, 2021	9.390	9.600	9.060	9.260	5,508,300	-0.11(-1.17%)
Mar 25, 2021	9.160	9.570	9.010	9.370	6,438,799	+0.01(+0.11%)
Mar 24, 2021	9.830	10.07	9.325	9.360	4,390,330	-0.32(-3.31%)
Mar 23, 2021	10.09	10.35	9.590	9.680	4,362,267	-0.08(-0.82%)
Mar 22, 2021	10.27	10.36	9.590	9.760	6,921,562	-0.92(-8.61%)
Mar 19, 2021	10.22	10.80	9.680	10.68	9,843,100	+0.68(+6.80%)
Mar 18, 2021	10.36	10.53	9.940	10.00	3,083,929	-0.29(-2.82%)
Mar 17, 2021	9.880	10.36	9.820	10.29	3,579,655	+0.28(+2.80%)
Mar 16, 2021	10.50	10.52	9.780	10.01	2,729,103	-0.41(-3.93%)
Mar 15, 2021	10.40	10.69	10.32	10.42	5,448,288	+0.08(+0.77%)
Mar 12, 2021	10.20	10.46	10.11	10.34	3,680,500	+0.38(+3.82%)
Mar 11, 2021	9.710	10.07	9.610	9.960	7,808,609	+0.20(+2.05%)
Mar 10, 2021	8.620	9.780	8.575	9.760	10,475,416	+1.25(+14.69%)
Mar 09, 2021	8.490	8.690	8.220	8.510	6,888,663	+0.08(+0.95%)
Mar 08, 2021	9.010	9.190	8.380	8.430	6,539,325	-0.64(-7.06%)
Mar 05, 2021	8.840	9.095	8.380	9.070	5,082,300	+0.34(+3.89%)
Mar 04, 2021	9.010	9.340	8.580	8.730	6,362,483	-0.11(-1.24%)
Mar 03, 2021	8.550	8.940	8.350	8.840	4,712,824	+0.05(+0.57%)
Mar 02, 2021	8.420	8.910	8.360	8.790	5,382,523	+0.10(+1.15%)
Mar 01, 2021	8.860	9.140	8.690	8.690	4,906,657	-0.11(-1.25%)
Feb 26, 2021	8.940	8.960	8.490	8.800	4,625,600	-0.14(-1.57%)
Feb 25, 2021	9.500	9.740	8.870	8.940	9,772,626	-0.75(-7.74%)
Feb 24, 2021	9.080	9.870	9.030	9.690	6,906,077	+0.54(+5.90%)
Feb 23, 2021	8.760	9.240	8.540	9.150	5,844,204	-0.05(-0.54%)
Feb 22, 2021	8.400	9.430	8.320	9.200	10,713,589	+0.46(+5.26%)
Feb 19, 2021	8.420	8.740	8.230	8.740	6,338,700	+0.38(+4.55%)
Feb 18, 2021	8.660	8.660	8.220	8.360	5,951,107	-0.17(-1.99%)
Feb 17, 2021	8.290	8.820	8.010	8.530	10,351,298	+0.28(+3.39%)
Feb 16, 2021	7.800	8.310	7.740	8.250	7,213,005	+0.71(+9.42%)
Feb 12, 2021	7.450	7.630	7.375	7.540	5,895,600	+0.03(+0.40%)
Feb 11, 2021	7.300	7.820	7.270	7.510	5,020,192	+0.27(+3.73%)
Feb 10, 2021	7.380	7.390	7.150	7.240	2,474,826	+0.09(+1.26%)
Feb 09, 2021	7.030	7.220	6.960	7.150	5,047,056	-0.06(-0.83%)
Feb 08, 2021	7.030	7.350	7.030	7.210	2,366,335	+0.12(+1.69%)
Feb 05, 2021	7.060	7.190	7.000	7.090	1,713,900	+0.11(+1.58%)
Feb 04, 2021	7.180	7.230	6.950	6.980	1,817,047	-0.20(-2.79%)
Feb 03, 2021	7.160	7.350	7.120	7.180	3,386,444	+0.09(+1.27%)
Feb 02, 2021	6.830	7.140	6.820	7.090	3,536,253	+0.47(+7.10%)