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%)
Jul 02, 2018	24.48	25.00	24.15	24.95	1,529,455	+0.08(+0.32%)
Jun 29, 2018	25.32	25.44	24.52	24.87	1,505,023	-0.44(-1.74%)
Jun 28, 2018	24.91	25.51	24.54	25.31	831,496	+0.93(+3.81%)
Jun 27, 2018	25.17	25.28	24.19	24.38	697,412	-0.66(-2.63%)
Jun 26, 2018	25.29	25.40	24.98	25.04	696,357	-0.26(-1.03%)
Jun 25, 2018	25.95	25.99	25.08	25.30	783,886	-0.27(-1.05%)
Jun 22, 2018	25.53	25.68	24.96	25.57	483,617	+0.14(+0.55%)
Jun 21, 2018	25.94	26.00	25.18	25.43	593,106	-0.21(-0.82%)
Jun 20, 2018	25.45	26.01	25.01	25.64	884,118	+0.12(+0.47%)
Jun 19, 2018	25.92	26.02	25.45	25.52	887,283	-0.40(-1.54%)
Jun 18, 2018	25.63	25.99	25.32	25.92	477,343	+0.29(+1.13%)
Jun 15, 2018		25.93	25.48	25.63	799,354	-0.30(-1.15%)
Jun 14, 2018	26.63	26.63	25.63	25.93	1,119,062	-0.49(-1.85%)
Jun 13, 2018	26.30	26.84	25.91	26.42	1,183,727	+0.10(+0.38%)
Jun 12, 2018	24.88	27.65	24.80	26.32	2,793,502	+1.47(+5.90%)
Jun 11, 2018	24.62	25.27	24.62	24.85	756,996	+0.38(+1.55%)
Jun 08, 2018	24.45	24.50	23.63	24.47	941,394	+0.56(+2.34%)
Jun 07, 2018	24.40	24.44	23.07	23.91	1,317,411	-0.10(-0.42%)
Jun 06, 2018		24.26		24.01	1,229,019	+0.83(+3.57%)
Jun 05, 2018	23.94	23.99	23.18	23.19	772,504	-0.93(-3.85%)
Jun 04, 2018	24.20	24.42	24.04	24.11	982,258	+0.00(+0.00%)
Jun 01, 2018	24.07	24.44	23.61	24.11	846,631	+0.10(+0.42%)
May 31, 2018	24.12	24.17	23.79	24.01	624,916	+0.05(+0.21%)
May 30, 2018	23.72	24.07	22.82	23.96	1,581,817	+0.35(+1.48%)
May 29, 2018	24.39	24.78	23.51	23.62	1,304,125	-1.73(-6.81%)
May 25, 2018		25.34	25.34	25.34	0	+0.38(+1.52%)
May 24, 2018	25.16	25.27	24.66	24.96	434,438	-0.27(-1.07%)
May 23, 2018	25.42	25.43	24.97	25.23	732,577	+0.45(+1.81%)
May 22, 2018	24.55	24.93	24.21	24.78	906,535	+0.26(+1.06%)
May 21, 2018	25.22	25.29	24.36	24.52	729,685	+0.25(+1.03%)
May 18, 2018	24.03	24.36	23.88	24.27	886,504	-0.32(-1.30%)
May 17, 2018	25.00	25.06	24.34	24.59	1,126,179	-0.52(-2.07%)
May 16, 2018	25.27	25.49	25.02	25.11	545,033	+0.07(+0.28%)
May 15, 2018	23.76	25.27	23.76	25.04	1,064,419	+0.55(+2.24%)
May 14, 2018	24.85	25.00	23.71	24.49	1,314,853	-0.32(-1.29%)
May 11, 2018	24.95	25.56	24.73	24.81	673,768	-0.31(-1.23%)
May 10, 2018	25.58	26.64	24.37	25.12	4,720,095	-0.32(-1.26%)
May 09, 2018	24.60	25.49	24.60	25.44	1,384,371	+0.49(+1.96%)
May 08, 2018	24.70	24.98	24.61	24.95	1,217,410	+0.25(+1.01%)
May 07, 2018	24.71	25.01	24.60	24.70	763,734	-0.23(-0.92%)
May 04, 2018	24.65	25.01	24.60	24.93	1,369,328	+0.01(+0.04%)
May 03, 2018	24.89	25.03	24.62	24.92	1,399,333	+0.24(+0.97%)
May 02, 2018	24.83	25.02	24.59	24.68	910,311	-0.54(-2.14%)