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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.82	11.01	10.67	10.71	4,041,368	+0.00(+0.00%)
May 27, 2022	10.46	10.80	10.40	10.71	2,213,682	+0.22(+2.10%)
May 26, 2022	10.24	10.74	10.24	10.49	2,537,748	+0.37(+3.66%)
May 25, 2022	9.800	10.12	9.720	10.12	3,247,302	+0.08(+0.80%)
May 24, 2022	10.50	10.50	9.855	10.04	2,671,484	-0.62(-5.82%)
May 23, 2022	10.58	10.73	10.34	10.66	1,500,276	+0.25(+2.40%)
May 20, 2022	10.64	10.69	10.15	10.41	1,866,840	-0.04(-0.38%)
May 19, 2022	10.57	10.77	10.34	10.45	2,251,583	+0.01(+0.10%)
May 18, 2022	10.94	11.12	10.26	10.44	2,722,135	-0.71(-6.37%)
May 17, 2022	10.92	11.26	10.89	11.15	1,921,473	+0.54(+5.09%)
May 16, 2022	10.92	11.07	10.59	10.61	1,551,728	-0.33(-3.02%)
May 13, 2022	10.63	11.13	10.63	10.94	2,745,656	+0.62(+6.01%)
May 12, 2022	10.27	10.77	10.09	10.32	2,767,672	+0.29(+2.89%)
May 11, 2022	10.07	10.56	9.955	10.03	1,903,890	-0.13(-1.28%)
May 10, 2022	10.35	10.44	9.790	10.16	2,846,613	-0.04(-0.39%)
May 09, 2022	10.93	10.99	10.17	10.20	3,198,266	-1.08(-9.57%)
May 06, 2022	11.36	11.64	10.99	11.28	2,669,180	-0.24(-2.08%)
May 05, 2022	11.64	11.72	11.16	11.52	1,554,990	-0.28(-2.37%)
May 04, 2022	11.29	11.81	11.01	11.80	1,817,233	+0.35(+3.06%)
May 03, 2022	11.08	11.57	11.08	11.45	2,009,839	+0.48(+4.38%)