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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	17.38	17.58	17.30	17.53	678,900	+0.15(+0.86%)
Aug 29, 2019	17.04	17.45	16.91	17.38	663,382	+0.22(+1.28%)
Aug 28, 2019	16.83	17.24	16.73	17.16	845,193	+0.24(+1.42%)
Aug 27, 2019	16.97	17.05	16.75	16.92	1,343,992	-0.10(-0.59%)
Aug 26, 2019	17.22	17.22	16.84	17.02	1,754,579	-0.17(-0.99%)
Aug 23, 2019	17.68	17.99	17.11	17.19	1,086,500	-0.69(-3.86%)
Aug 22, 2019	17.86	18.07	17.84	17.88	597,568	-0.22(-1.22%)
Aug 21, 2019	17.79	18.11	17.65	18.10	822,347	+0.36(+2.03%)
Aug 20, 2019	17.55	17.82	17.41	17.74	873,962	+0.07(+0.40%)
Aug 19, 2019	18.07	18.19	17.57	17.67	1,583,905	-0.42(-2.32%)
Aug 16, 2019	18.15	18.26	18.00	18.09	1,113,500	+0.01(+0.06%)
Aug 15, 2019	18.08	18.13	17.72	18.08	759,167	-0.01(-0.06%)
Aug 14, 2019	19.52	19.52	17.97	18.09	1,432,911	-1.54(-7.85%)
Aug 13, 2019	19.24	19.81	19.24	19.63	548,234	+0.17(+0.87%)
Aug 12, 2019	19.36	19.59	19.24	19.46	315,806	-0.37(-1.87%)
Aug 09, 2019	19.80	19.91	19.74	19.83	395,300	-0.18(-0.90%)
Aug 08, 2019	19.67	20.01	19.67	20.01	494,614	+0.38(+1.94%)
Aug 07, 2019	19.26	19.64	19.17	19.63	437,007	-0.01(-0.05%)
Aug 06, 2019	19.39	19.66	19.12	19.64	798,736	+0.32(+1.66%)
Aug 05, 2019	19.45	19.57	19.03	19.32	948,936	-0.60(-3.01%)
Aug 02, 2019	20.00	20.06	19.71	19.92	339,000	-0.09(-0.45%)