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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.17	19.17	19.17	0	+0.28(+1.48%)
Aug 30, 2018	18.99	19.05	18.78	18.89	978,744	-0.27(-1.41%)
Aug 29, 2018	19.17	19.23	19.02	19.16	792,689	-0.03(-0.16%)
Aug 28, 2018	19.51	19.53	19.10	19.19	707,327	-0.29(-1.49%)
Aug 27, 2018	19.26	19.59	19.18	19.48	772,156	+0.39(+2.04%)
Aug 24, 2018	19.38	19.39	18.91	19.09	856,803	+0.24(+1.27%)
Aug 23, 2018	19.44	19.51	18.73	18.85	1,437,966	-0.70(-3.58%)
Aug 22, 2018	19.35	19.55	19.22	19.55	903,032	+0.12(+0.62%)
Aug 21, 2018	19.62	19.79	19.35	19.43	965,346	-0.26(-1.32%)
Aug 20, 2018	19.58	20.13	19.35	19.69	1,049,485	+0.03(+0.15%)
Aug 17, 2018	19.21	19.70	19.02	19.66	998,152	+0.30(+1.55%)
Aug 16, 2018	19.41	19.75	19.15	19.36	1,889,595	+0.73(+3.91%)
Aug 15, 2018	18.99	18.99	18.55	18.63	985,013	-0.48(-2.51%)
Aug 14, 2018	18.68	19.23	18.64	19.11	1,221,958	+0.48(+2.57%)
Aug 13, 2018	18.73	18.77	18.27	18.63	1,076,952	-0.21(-1.11%)
Aug 10, 2018	19.25	19.26	18.78	18.84	1,225,292	-0.44(-2.28%)
Aug 09, 2018	19.07	19.29	18.78	19.28	1,761,677	-0.08(-0.41%)
Aug 08, 2018	20.22	20.23	19.31	19.36	1,514,447	-0.57(-2.86%)
Aug 07, 2018	19.94	20.48	19.72	19.93	1,517,018	+0.00(+0.00%)
Aug 06, 2018	20.23	20.27	19.87	19.93	781,120	-0.23(-1.14%)
Aug 03, 2018	20.15	20.30	19.84	20.16	982,836	+0.12(+0.60%)
Aug 02, 2018	20.17	20.20	20.00	20.04	1,435,453	-0.28(-1.38%)