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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	17.32	17.43	16.99	17.00	1,197,071	-0.33(-1.90%)
Sep 29, 2021	17.26	17.44	16.95	17.33	2,136,604	+0.26(+1.52%)
Sep 28, 2021	18.00	18.09	16.84	17.07	2,375,866	-0.35(-2.01%)
Sep 27, 2021	18.06	18.34	17.38	17.42	2,421,217	-0.35(-1.97%)
Sep 24, 2021	17.74	18.10	17.53	17.77	2,261,387	-0.18(-1.00%)
Sep 23, 2021	17.39	18.11	17.39	17.95	3,974,552	+1.89(+11.77%)
Sep 22, 2021	15.62	16.37	15.60	16.06	1,424,705	+0.76(+4.97%)
Sep 21, 2021	15.62	15.74	15.27	15.30	1,054,822	+0.03(+0.20%)
Sep 20, 2021	15.16	15.53	14.92	15.27	1,875,683	-0.62(-3.90%)
Sep 17, 2021	16.27	16.28	15.81	15.89	1,315,310	-0.22(-1.37%)
Sep 16, 2021	16.20	16.31	16.07	16.11	956,915	-0.31(-1.89%)
Sep 15, 2021	16.24	16.48	16.09	16.42	726,150	+0.17(+1.05%)
Sep 14, 2021	16.69	16.78	16.19	16.25	1,098,844	-0.44(-2.64%)
Sep 13, 2021	16.60	17.01	16.29	16.69	1,401,015	+0.62(+3.86%)
Sep 10, 2021	16.75	16.79	16.01	16.07	2,435,045	-0.35(-2.13%)
Sep 09, 2021	16.13	16.76	16.00	16.42	2,308,216	+0.61(+3.86%)
Sep 08, 2021	16.40	16.92	15.79	15.81	3,952,446	-1.10(-6.51%)
Sep 07, 2021	16.75	17.31	16.63	16.91	1,792,138	+0.03(+0.18%)
Sep 03, 2021	17.49	17.52	16.78	16.88	1,733,438	-0.80(-4.52%)
Sep 02, 2021	18.11	18.19	17.52	17.68	1,897,983	-0.03(-0.17%)