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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)