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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.23	21.13	20.03	20.43	1,902,305	-0.05(-0.24%)
Jul 30, 2018	20.83	20.87	20.31	20.48	1,393,872	-0.39(-1.87%)
Jul 27, 2018	20.98	21.21	20.87	20.87	471,797	-0.01(-0.05%)
Jul 26, 2018	21.33	21.36	20.87	20.88	1,314,222	-0.60(-2.79%)
Jul 25, 2018	21.58	21.60	21.15	21.48	1,043,055	+0.11(+0.51%)
Jul 24, 2018	21.54	21.72	21.34	21.37	1,153,363	+0.01(+0.05%)
Jul 23, 2018	21.85	21.92	21.34	21.36	1,199,967	-0.41(-1.88%)
Jul 20, 2018	22.24	22.24	21.51	21.77	1,357,629	+0.07(+0.32%)
Jul 19, 2018	21.85	21.85	21.35	21.70	1,539,946	-0.40(-1.81%)
Jul 18, 2018	22.73	22.73	22.08	22.10	1,632,707	-0.18(-0.81%)
Jul 17, 2018	22.07	22.42	21.76	22.28	2,071,581	+0.55(+2.53%)
Jul 16, 2018	22.06	22.46	21.66	21.73	2,187,882	+0.25(+1.16%)
Jul 13, 2018	22.45	22.46	21.07	21.48	3,062,783	-0.78(-3.50%)
Jul 12, 2018	22.35	22.73	22.05	22.26	1,936,931	+0.09(+0.41%)
Jul 11, 2018	22.98	23.11	22.05	22.17	2,043,322	-1.52(-6.41%)
Jul 10, 2018	23.98	24.00	23.27	23.68	1,861,527	+0.32(+1.37%)
Jul 09, 2018	23.66	24.70	23.29	23.37	1,862,857	-0.05(-0.21%)
Jul 06, 2018	22.32	23.50	21.92	23.42	2,348,710	-0.06(-0.26%)
Jul 05, 2018	25.36	25.58	22.96	23.48	6,386,634	-2.71(-10.34%)
Jul 03, 2018		26.18	26.18	26.18	0	+1.23(+4.92%)