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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	13.18	13.28	12.93	12.99	2,274,475	-0.29(-2.18%)
May 05, 2023	13.31	13.43	12.91	13.28	3,331,950	-0.24(-1.78%)
May 04, 2023	14.52	14.53	13.21	13.52	4,223,255	-1.34(-9.02%)
May 03, 2023	15.22	15.22	14.86	14.86	1,367,798	-0.30(-1.98%)
May 02, 2023	15.20	15.29	15.00	15.16	1,358,631	-0.17(-1.11%)
May 01, 2023	15.28	15.60	15.23	15.33	922,028	-0.12(-0.78%)
Apr 28, 2023	15.25	15.58	15.19	15.45	1,954,939	+0.13(+0.85%)
Apr 27, 2023	15.52	15.52	14.90	15.32	1,802,630	-0.15(-0.97%)
Apr 26, 2023	15.59	15.65	15.30	15.47	1,865,382	-0.09(-0.58%)
Apr 25, 2023	15.62	15.70	15.44	15.56	909,978	-0.35(-2.20%)
Apr 24, 2023	15.91	16.14	15.86	15.91	1,018,936	+0.12(+0.76%)
Apr 21, 2023	15.86	15.93	15.62	15.79	1,281,614	-0.18(-1.13%)
Apr 20, 2023	16.18	16.20	15.86	15.97	1,068,843	-0.33(-2.02%)
Apr 19, 2023	16.54	16.60	16.27	16.30	1,480,808	-0.16(-0.97%)
Apr 18, 2023	16.42	16.62	16.39	16.46	821,282	-0.03(-0.18%)
Apr 17, 2023	16.55	16.55	16.26	16.49	831,199	-0.17(-1.02%)
Apr 14, 2023	16.43	16.75	16.30	16.66	1,609,267	+0.27(+1.65%)
Apr 13, 2023	16.51	16.70	16.36	16.39	1,636,893	+0.00(+0.00%)
Apr 12, 2023	16.61	16.61	16.15	16.39	2,490,399	+0.06(+0.37%)
Apr 11, 2023	16.00	16.38	15.87	16.33	2,389,380	+0.69(+4.41%)
Apr 10, 2023	15.41	15.78	15.40	15.64	791,991	+0.10(+0.64%)
Apr 06, 2023	15.34	15.57	15.18	15.54	1,339,273	-0.01(-0.06%)
Apr 05, 2023	16.25	16.29	15.35	15.55	2,323,762	-0.80(-4.89%)
Apr 04, 2023	16.46	16.48	16.24	16.35	1,132,423	+0.09(+0.55%)
Apr 03, 2023	16.21	16.32	16.13	16.26	907,766	-0.11(-0.67%)
Mar 31, 2023	16.50	16.61	16.31	16.37	1,912,296	+0.05(+0.31%)
Mar 30, 2023	16.50	16.54	16.18	16.32	1,627,860	+0.04(+0.25%)
Mar 29, 2023	16.01	16.34	15.92	16.28	1,531,023	+0.41(+2.58%)
Mar 28, 2023	15.66	15.90	15.65	15.87	1,317,103	+0.21(+1.34%)
Mar 27, 2023	15.48	15.67	15.40	15.66	880,077	+0.18(+1.16%)
Mar 24, 2023	15.45	15.61	15.11	15.48	1,550,185	+0.04(+0.26%)
Mar 23, 2023	15.53	15.59	15.19	15.44	4,367,760	+0.14(+0.92%)
Mar 22, 2023	15.40	15.64	15.26	15.30	1,579,474	-0.12(-0.78%)
Mar 21, 2023	15.20	15.58	15.19	15.42	1,500,236	+0.31(+2.05%)
Mar 20, 2023	15.36	15.39	15.04	15.11	1,390,241	-0.08(-0.53%)
Mar 17, 2023	15.20	15.39	14.86	15.19	2,454,310	-0.05(-0.33%)
Mar 16, 2023	14.65	15.31	14.57	15.24	2,355,657	+0.55(+3.74%)
Mar 15, 2023	14.83	14.87	14.42	14.69	3,351,975	-0.18(-1.21%)
Mar 14, 2023	14.75	15.05	14.66	14.87	2,769,667	+0.70(+4.94%)
Mar 13, 2023	14.35	14.42	14.06	14.17	2,018,287	-0.25(-1.73%)
Mar 10, 2023	14.66	15.03	14.40	14.42	5,730,350	+0.59(+4.27%)
Mar 09, 2023	14.16	14.20	13.80	13.83	1,363,650	-0.25(-1.78%)
Mar 08, 2023	14.11	14.21	13.95	14.08	1,028,816	+0.09(+0.64%)
Mar 07, 2023	13.87	14.06	13.80	13.99	1,080,287	+0.12(+0.87%)
Mar 06, 2023	13.84	14.05	13.78	13.87	1,277,531	+0.12(+0.87%)
Mar 03, 2023	13.72	13.87	13.49	13.75	1,917,441	+0.43(+3.23%)
Mar 02, 2023	12.99	13.33	12.86	13.32	1,736,305	+0.39(+3.02%)
Mar 01, 2023	12.96	12.99	12.76	12.93	1,055,230	+0.23(+1.81%)
Feb 28, 2023	12.54	12.83	12.38	12.70	2,305,133	+0.36(+2.92%)
Feb 27, 2023	12.35	12.50	12.29	12.34	702,409	-0.01(-0.08%)
Feb 24, 2023	12.28	12.39	12.20	12.35	670,588	-0.17(-1.36%)
Feb 23, 2023	12.73	12.81	12.40	12.52	926,466	+0.06(+0.48%)
Feb 22, 2023	12.46	12.63	12.40	12.46	927,726	+0.06(+0.48%)
Feb 21, 2023	12.68	12.82	12.21	12.40	1,597,346	-0.38(-2.97%)
Feb 17, 2023	12.58	12.83	12.33	12.78	1,539,268	+0.35(+2.82%)
Feb 16, 2023	12.36	12.53	12.26	12.43	662,587	-0.13(-1.04%)
Feb 15, 2023	12.42	12.58	12.32	12.56	805,966	+0.08(+0.64%)
Feb 14, 2023	12.39	12.64	12.27	12.48	1,425,460	+0.12(+0.97%)
Feb 13, 2023	12.34	12.45	12.28	12.36	951,174	+0.04(+0.32%)
Feb 10, 2023	12.41	12.43	12.11	12.32	993,599	-0.03(-0.24%)
Feb 09, 2023	12.71	12.79	12.30	12.35	1,118,377	-0.40(-3.14%)
Feb 08, 2023	13.00	13.02	12.59	12.75	1,113,332	-0.27(-2.07%)
Feb 07, 2023	12.91	13.16	12.72	13.02	1,555,785	+0.32(+2.52%)
Feb 06, 2023	12.68	12.79	12.63	12.70	1,736,719	-0.11(-0.86%)
Feb 03, 2023	12.81	13.10	12.78	12.81	1,024,137	-0.23(-1.76%)
Feb 02, 2023	13.12	13.34	12.95	13.04	1,233,776	+0.13(+1.01%)
Feb 01, 2023	13.00	13.04	12.70	12.91	1,273,323	+0.02(+0.16%)
Jan 31, 2023	13.18	13.18	12.78	12.89	1,838,017	+0.24(+1.90%)
Jan 30, 2023	12.98	13.00	12.63	12.65	944,934	-0.16(-1.25%)
Jan 27, 2023	12.85	13.02	12.75	12.81	1,146,325	-0.28(-2.14%)
Jan 26, 2023	13.18	13.41	13.06	13.09	1,642,346	-0.11(-0.83%)
Jan 25, 2023	13.11	13.34	12.99	13.20	1,932,684	+0.14(+1.07%)
Jan 24, 2023	12.99	13.08	12.75	13.06	1,560,189	+0.47(+3.73%)
Jan 23, 2023	12.47	12.71	12.38	12.59	930,501	+0.08(+0.64%)
Jan 20, 2023	12.61	12.72	12.49	12.51	836,784	-0.13(-1.03%)
Jan 19, 2023	12.64	12.75	12.39	12.64	1,220,885	+0.03(+0.24%)
Jan 18, 2023	13.14	13.27	12.60	12.61	2,415,831	-0.23(-1.79%)
Jan 17, 2023	12.70	13.04	12.60	12.84	2,804,066	+0.50(+4.05%)
Jan 13, 2023	12.22	12.48	12.22	12.34	1,203,915	-0.03(-0.24%)
Jan 12, 2023	12.46	12.58	12.14	12.37	2,169,787	+0.33(+2.74%)
Jan 11, 2023	11.70	12.11	11.64	12.04	2,010,111	+0.48(+4.15%)
Jan 10, 2023	11.25	11.67	11.16	11.56	1,177,782	+0.31(+2.76%)
Jan 09, 2023	11.33	11.42	11.23	11.25	1,165,107	+0.13(+1.17%)
Jan 06, 2023	11.24	11.33	11.11	11.12	1,143,033	+0.06(+0.54%)
Jan 05, 2023	11.14	11.18	10.93	11.06	1,496,754	+0.04(+0.36%)
Jan 04, 2023	10.48	11.03	10.46	11.02	1,055,240	+0.36(+3.38%)
Jan 03, 2023	10.74	10.91	10.66	10.66	1,127,818	-0.27(-2.47%)
Dec 30, 2022	10.79	10.98	10.79	10.93	965,025	+0.00(+0.00%)
Dec 29, 2022	10.96	10.98	10.80	10.93	1,205,076	+0.15(+1.39%)
Dec 28, 2022	10.73	10.95	10.70	10.78	1,032,290	+0.23(+2.18%)
Dec 27, 2022	10.61	10.70	10.47	10.55	1,447,229	-0.45(-4.09%)
Dec 23, 2022	10.95	11.01	10.85	11.00	655,086	+0.13(+1.20%)
Dec 22, 2022	10.92	11.05	10.64	10.87	1,016,105	+0.02(+0.18%)
Dec 21, 2022	10.79	10.91	10.71	10.85	1,217,511	+0.06(+0.56%)
Dec 20, 2022	10.56	10.91	10.53	10.79	1,463,887	+0.53(+5.17%)
Dec 19, 2022	10.16	10.45	10.08	10.26	1,470,899	-0.03(-0.29%)
Dec 16, 2022	10.21	10.32	10.10	10.29	1,657,283	+0.10(+0.98%)
Dec 15, 2022	10.34	10.48	10.16	10.19	1,463,303	-0.34(-3.23%)
Dec 14, 2022	10.03	10.60	9.910	10.53	2,076,996	+0.41(+4.05%)
Dec 13, 2022	10.26	10.61	10.01	10.12	2,081,068	-0.02(-0.20%)
Dec 12, 2022	9.860	10.16	9.700	10.14	1,361,397	+0.11(+1.10%)
Dec 09, 2022	10.15	10.26	10.00	10.03	927,197	-0.15(-1.47%)
Dec 08, 2022	10.40	10.49	10.14	10.18	712,585	-0.20(-1.93%)
Dec 07, 2022	10.31	10.49	9.975	10.38	1,460,531	-0.03(-0.29%)
Dec 06, 2022	10.42	10.54	10.17	10.41	1,985,424	+0.16(+1.56%)
Dec 05, 2022	10.50	10.51	10.25	10.25	905,534	-0.47(-4.38%)
Dec 02, 2022	10.64	10.85	10.60	10.72	762,846	-0.01(-0.09%)
Dec 01, 2022	10.73	10.86	10.57	10.73	1,340,207	+0.11(+1.04%)
Nov 30, 2022	10.24	10.62	10.06	10.62	3,131,536	+0.37(+3.61%)
Nov 29, 2022	10.50	10.57	10.18	10.25	1,341,115	-0.17(-1.63%)
Nov 28, 2022	10.70	10.70	10.37	10.42	802,411	-0.32(-2.98%)
Nov 25, 2022	10.75	10.90	10.63	10.74	503,445	+0.16(+1.51%)
Nov 23, 2022	10.54	10.63	10.45	10.58	677,784	-0.03(-0.28%)
Nov 22, 2022	10.60	10.70	10.46	10.61	838,709	-0.16(-1.49%)
Nov 21, 2022	10.62	10.90	10.54	10.77	1,104,588	+0.24(+2.28%)
Nov 18, 2022	10.62	10.93	10.45	10.53	1,415,777	+0.27(+2.63%)
Nov 17, 2022	10.20	10.28	9.722	10.26	2,904,666	-0.35(-3.30%)
Nov 16, 2022	10.34	10.74	10.27	10.61	2,552,774	+0.25(+2.41%)
Nov 15, 2022	10.30	10.56	9.990	10.36	2,372,609	+0.53(+5.39%)
Nov 14, 2022	10.02	10.14	9.490	9.830	3,582,541	-0.55(-5.30%)
Nov 11, 2022	10.05	10.53	10.03	10.38	1,669,502	+0.49(+4.95%)
Nov 10, 2022	10.04	10.18	9.610	9.890	3,061,304	-0.39(-3.79%)
Nov 09, 2022	10.32	10.68	10.22	10.28	1,285,137	-0.10(-0.96%)
Nov 08, 2022	10.28	10.58	10.20	10.38	1,309,937	+0.03(+0.29%)
Nov 07, 2022	10.41	10.49	10.09	10.35	1,433,097	-0.40(-3.72%)
Nov 04, 2022	10.99	11.04	10.55	10.75	885,294	+0.21(+1.99%)
Nov 03, 2022	10.24	10.69	10.17	10.54	1,029,584	+0.19(+1.84%)
Nov 02, 2022	10.62		10.30	10.35	868,775	-0.35(-3.27%)
Nov 01, 2022	10.67	10.85	10.49	10.70	1,304,627	+0.13(+1.23%)
Oct 31, 2022	9.700	10.64	9.675	10.57	2,775,072	+0.71(+7.20%)
Oct 28, 2022	9.610	9.860	9.570	9.860	948,173	+0.16(+1.65%)
Oct 27, 2022	9.650	9.950	9.620	9.700	1,273,920	+0.20(+2.11%)
Oct 26, 2022	9.810	9.990	9.490	9.500	1,165,861	-0.43(-4.33%)
Oct 25, 2022	9.450	9.945	9.430	9.930	1,709,120	+0.42(+4.42%)
Oct 24, 2022	9.530	9.605	9.350	9.510	690,183	-0.18(-1.86%)
Oct 21, 2022	9.280	9.730	9.260	9.690	772,206	+0.29(+3.09%)
Oct 20, 2022	9.490	9.660	9.330	9.400	827,762	+0.07(+0.75%)
Oct 19, 2022	9.330	9.460	9.230	9.330	1,011,958	-0.12(-1.27%)
Oct 18, 2022	9.350	9.530	9.270	9.450	1,007,483	+0.34(+3.73%)
Oct 17, 2022	8.710	9.190	8.690	9.110	1,103,684	+0.57(+6.67%)
Oct 14, 2022	8.930	8.985	8.520	8.540	1,418,757	-0.23(-2.62%)
Oct 13, 2022	8.700	8.970	8.572	8.770	1,497,342	-0.16(-1.79%)
Oct 12, 2022	9.050	9.050	8.750	8.930	1,763,009	-0.24(-2.62%)
Oct 11, 2022	9.730	9.760	9.110	9.170	1,186,316	-0.38(-3.98%)
Oct 10, 2022	9.540	9.705	9.420	9.550	815,288	+0.10(+1.06%)
Oct 07, 2022	9.700	9.770	9.420	9.450	1,006,995	-0.39(-3.96%)
Oct 06, 2022	9.750	9.980	9.685	9.840	843,498	+0.16(+1.65%)
Oct 05, 2022	9.580	9.740	9.441	9.680	1,396,980	-0.03(-0.31%)
Oct 04, 2022	9.580	9.795	9.490	9.710	1,272,257	+0.36(+3.85%)
Oct 03, 2022	9.050	9.430	8.810	9.350	1,949,480	+0.75(+8.72%)
Sep 30, 2022	8.590	8.990	8.530	8.600	2,421,636	-0.31(-3.48%)
Sep 29, 2022	9.310	9.335	8.784	8.910	1,100,120	-0.67(-6.99%)
Sep 28, 2022	9.280	9.650	9.235	9.580	1,799,635	+0.21(+2.24%)
Sep 27, 2022	9.400	9.600	9.285	9.370	1,067,231	+0.15(+1.63%)
Sep 26, 2022	9.480	9.715	9.200	9.220	1,400,416	-0.46(-4.75%)
Sep 23, 2022	10.27	10.31	9.470	9.680	2,079,325	-0.97(-9.11%)
Sep 22, 2022	10.62	10.71	10.30	10.65	1,226,447	+0.16(+1.53%)
Sep 21, 2022	10.85	10.90	10.48	10.49	2,013,733	-0.32(-2.96%)
Sep 20, 2022	10.35	10.82	10.30	10.81	1,534,442	+0.43(+4.14%)
Sep 19, 2022	9.910	10.40	9.900	10.38	1,049,098	+0.25(+2.47%)
Sep 16, 2022	10.04	10.18	9.935	10.13	1,040,216	-0.22(-2.13%)
Sep 15, 2022	10.22	10.55	10.14	10.35	1,102,747	+0.17(+1.67%)
Sep 14, 2022	10.05	10.18	9.940	10.18	1,005,390	+0.06(+0.59%)
Sep 13, 2022	10.14	10.38	10.06	10.12	1,728,861	-0.53(-4.98%)
Sep 12, 2022	10.76	10.85	10.60	10.65	815,433	+0.07(+0.66%)
Sep 09, 2022	10.40	10.63	10.39	10.58	1,126,011	+0.23(+2.22%)
Sep 08, 2022	10.32	10.49	10.14	10.35	2,512,352	+0.08(+0.78%)
Sep 07, 2022	9.960	10.33	9.930	10.27	996,444	+0.26(+2.60%)
Sep 06, 2022	10.02	10.11	9.800	10.01	1,258,256	-0.18(-1.77%)
Sep 02, 2022	10.53	10.54	10.15	10.19	2,012,110	-0.18(-1.74%)
Sep 01, 2022	10.54	10.55	10.00	10.37	2,329,386	-0.29(-2.72%)
Aug 31, 2022	11.09	11.22	10.63	10.66	1,142,478	-0.49(-4.39%)
Aug 30, 2022	11.54	11.55	10.98	11.15	973,310	-0.25(-2.19%)
Aug 29, 2022	11.40	11.55	11.30	11.40	840,216	+0.00(+0.00%)
Aug 26, 2022	11.74	11.78	11.33	11.40	1,796,549	-0.12(-1.04%)
Aug 25, 2022	11.22	11.59	11.22	11.52	995,843	+0.34(+3.04%)
Aug 24, 2022	10.97	11.49	10.93	11.18	1,979,370	+0.18(+1.64%)
Aug 23, 2022	10.83	11.05	10.83	11.00	1,721,430	+0.20(+1.85%)
Aug 22, 2022	11.00	11.00	10.75	10.80	1,545,801	-0.47(-4.17%)
Aug 19, 2022	11.65	11.65	11.19	11.27	1,771,422	-0.51(-4.33%)
Aug 18, 2022	11.73	11.88	11.51	11.78	1,190,938	+0.04(+0.34%)
Aug 17, 2022	11.63	11.88	11.55	11.74	1,133,805	-0.10(-0.84%)
Aug 16, 2022	11.75	11.93	11.67	11.84	1,907,539	+0.05(+0.42%)
Aug 15, 2022	11.40	11.87	11.33	11.79	1,609,383	+0.19(+1.64%)
Aug 12, 2022	11.30	11.70	11.28	11.60	3,229,766	+0.47(+4.22%)
Aug 11, 2022	11.24	11.29	11.02	11.13	1,739,620	+0.04(+0.36%)
Aug 10, 2022	11.00	11.44	10.87	11.09	2,037,913	+0.47(+4.43%)
Aug 09, 2022	10.70	10.79	10.57	10.62	1,898,486	-0.05(-0.47%)
Aug 08, 2022	10.48	10.89	10.47	10.67	2,042,261	+0.33(+3.19%)
Aug 05, 2022	9.980	10.38	9.920	10.34	1,423,427	+0.16(+1.57%)
Aug 04, 2022	10.04	10.36	9.800	10.18	2,025,394	+0.63(+6.60%)
Aug 03, 2022	9.250	9.570	9.165	9.550	1,344,988	+0.34(+3.69%)
Aug 02, 2022	9.210	9.315	9.050	9.210	1,033,440	-0.06(-0.65%)
Aug 01, 2022	9.070	9.480	8.980	9.270	1,583,539	+0.15(+1.64%)
Jul 29, 2022	9.100	9.160	8.950	9.120	2,516,571	+0.01(+0.11%)
Jul 28, 2022	9.200	9.270	8.837	9.110	1,223,827	+0.01(+0.11%)
Jul 27, 2022	8.810	9.125	8.800	9.100	1,415,734	+0.39(+4.48%)
Jul 26, 2022	8.700	8.740	8.565	8.710	1,262,203	-0.07(-0.80%)
Jul 25, 2022	8.750	8.860	8.680	8.780	1,753,676	+0.12(+1.39%)
Jul 22, 2022	8.760	8.780	8.500	8.660	1,153,684	-0.06(-0.69%)
Jul 21, 2022	8.720	8.835	8.585	8.720	1,304,375	-0.16(-1.80%)
Jul 20, 2022	8.880	8.990	8.820	8.880	2,945,304	-0.07(-0.78%)
Jul 19, 2022	8.360	8.995	8.350	8.950	2,278,564	+0.69(+8.35%)
Jul 18, 2022	8.500	8.640	8.230	8.260	1,841,462	+0.03(+0.36%)
Jul 15, 2022	8.250	8.355	8.060	8.230	1,500,557	+0.02(+0.24%)
Jul 14, 2022	8.020	8.245	7.910	8.210	1,606,113	-0.05(-0.61%)
Jul 13, 2022	8.200	8.430	8.070	8.260	1,401,409	+0.03(+0.36%)
Jul 12, 2022	8.010	8.379	8.000	8.230	2,307,580	+0.15(+1.86%)
Jul 11, 2022	8.380	8.390	8.060	8.080	2,213,756	-0.60(-6.91%)
Jul 08, 2022	8.740	8.815	8.560	8.680	1,523,655	-0.06(-0.69%)
Jul 07, 2022	8.640	8.905	8.640	8.740	1,352,265	+0.27(+3.19%)
Jul 06, 2022	8.740	8.820	8.365	8.470	1,932,748	-0.11(-1.28%)
Jul 05, 2022	8.580	8.590	8.340	8.580	4,001,567	-0.33(-3.70%)
Jul 01, 2022	8.680	8.980	8.650	8.910	1,364,620	+0.13(+1.48%)
Jun 30, 2022	8.750	8.870	8.500	8.780	3,194,627	-0.28(-3.09%)
Jun 29, 2022	9.200	9.200	8.940	9.060	2,451,169	-0.09(-0.98%)
Jun 28, 2022	9.400	9.620	9.125	9.150	2,222,937	-0.22(-2.35%)
Jun 27, 2022	9.570	9.580	9.290	9.370	1,934,472	-0.13(-1.37%)
Jun 24, 2022	9.280	9.595	9.240	9.500	2,095,673	+0.19(+2.04%)
Jun 23, 2022	9.200	9.415	9.050	9.310	1,710,082	+0.16(+1.75%)
Jun 22, 2022	8.970	9.245	8.920	9.150	1,763,663	+0.14(+1.55%)
Jun 21, 2022	8.990	9.280	8.970	9.010	4,068,881	+0.14(+1.58%)
Jun 17, 2022	8.670	8.980	8.560	8.870	3,710,350	+0.42(+4.97%)
Jun 16, 2022	8.940	9.050	8.365	8.450	2,242,882	-0.72(-7.85%)
Jun 15, 2022	8.960	9.430	8.840	9.170	5,235,986	+0.36(+4.09%)
Jun 14, 2022	8.920	8.960	8.690	8.810	2,571,551	-0.02(-0.23%)
Jun 13, 2022	9.270	9.420	8.780	8.830	3,127,757	-0.78(-8.12%)
Jun 10, 2022	10.00	10.10	9.610	9.610	4,928,622	-0.77(-7.42%)
Jun 09, 2022	10.47	10.53	10.30	10.38	2,123,251	-0.27(-2.54%)
Jun 08, 2022	10.71	11.00	10.54	10.65	3,471,142	-0.13(-1.21%)
Jun 07, 2022	10.56	10.79	10.25	10.78	2,609,684	-0.14(-1.28%)
Jun 06, 2022	10.94	11.07	10.77	10.92	1,917,721	+0.12(+1.11%)
Jun 03, 2022	10.98	11.03	10.72	10.80	3,132,361	-0.35(-3.14%)
Jun 02, 2022	10.78	11.47	10.78	11.15	4,252,654	+0.49(+4.60%)