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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	13.88	14.02	13.28	13.73	2,517,901	-0.33(-2.35%)
Nov 29, 2021	14.20	14.33	13.86	14.06	1,965,747	+0.08(+0.57%)
Nov 26, 2021	14.00	14.02	13.39	13.98	3,709,242	-0.76(-5.16%)
Nov 24, 2021	14.52	14.90	14.31	14.74	1,340,408	+0.00(+0.00%)
Nov 23, 2021	14.35	14.77	14.23	14.74	1,667,919	+0.23(+1.59%)
Nov 22, 2021	14.94	15.13	14.49	14.51	2,311,120	-0.26(-1.76%)
Nov 19, 2021	15.23	15.37	14.72	14.77	3,359,096	-0.46(-3.02%)
Nov 18, 2021	15.31	15.22	15.08	15.23	1,577,271	+0.07(+0.46%)
Nov 17, 2021	15.20	15.53	14.87	15.16	4,256,014	-0.47(-3.01%)
Nov 16, 2021	16.09	16.23	15.62	15.63	3,044,530	-1.16(-6.91%)
Nov 15, 2021	16.62	17.20	16.58	16.79	1,748,175	+0.58(+3.58%)
Nov 12, 2021	16.40	16.66	15.45	16.21	6,305,466	-0.83(-4.87%)
Nov 11, 2021	17.14	17.57	16.91	17.04	2,704,120	+0.55(+3.34%)
Nov 10, 2021	16.98			16.49	1,659,507	-0.65(-3.79%)
Nov 09, 2021	16.86	17.36	16.82	17.14	2,447,822	+0.58(+3.50%)
Nov 08, 2021	16.44	16.68	16.27	16.56	2,012,564	-0.23(-1.37%)
Nov 05, 2021	16.34	16.84	15.92	16.79	3,048,503	+1.27(+8.18%)
Nov 04, 2021	15.89	16.05	15.11	15.52	3,357,233	-0.52(-3.24%)
Nov 03, 2021	15.62	16.20	15.21	16.04	3,074,762	+0.60(+3.89%)
Nov 02, 2021	15.70	15.71	15.27	15.44	2,010,717	-0.37(-2.34%)
Nov 01, 2021	15.73	16.00	15.66	15.81	1,517,556	+0.28(+1.80%)
Oct 29, 2021	15.94	15.98	15.40	15.53	2,325,393	-0.41(-2.57%)
Oct 28, 2021	15.90	16.34	15.68	15.94	1,863,521	-0.27(-1.67%)
Oct 27, 2021	16.70	16.70	16.07	16.21	2,300,863	-0.43(-2.58%)
Oct 26, 2021	16.92			16.64	3,120,884	-0.85(-4.86%)
Oct 25, 2021	17.47	17.59	17.16	17.49	1,965,798	+0.29(+1.69%)
Oct 22, 2021	16.80	17.45	16.13	17.20	4,565,314	+0.15(+0.88%)
Oct 21, 2021	17.36	17.77	16.71	17.05	2,909,933	-0.75(-4.21%)
Oct 20, 2021	17.91	18.15	17.62	17.80	2,150,582	+0.04(+0.23%)
Oct 19, 2021	18.36	18.36	17.74	17.76	1,829,519	-0.88(-4.72%)
Oct 18, 2021	18.41	18.91	18.40	18.64	1,509,739	-0.19(-1.01%)
Oct 15, 2021	19.03	19.40	18.79	18.83	1,433,702	-0.02(-0.11%)
Oct 14, 2021	18.82	18.97	18.40	18.85	1,199,029	-0.03(-0.16%)
Oct 13, 2021	18.99	19.22	18.56	18.88	1,245,191	+0.07(+0.37%)
Oct 12, 2021	18.85	19.10	18.70	18.81	998,088	+0.00(+0.00%)
Oct 11, 2021	18.14	19.11	18.04	18.81	2,551,608	+0.79(+4.38%)
Oct 08, 2021	17.74	18.25	17.48	18.02	2,565,640	+0.41(+2.33%)
Oct 07, 2021	17.09	17.77	17.08	17.61	2,431,472	+0.50(+2.92%)
Oct 06, 2021	15.79	17.18	15.66	17.11	3,142,620	+0.30(+1.78%)
Oct 05, 2021	17.48	17.59	16.71	16.81	2,395,727	-0.80(-4.54%)
Oct 04, 2021	18.33	18.37	17.55	17.61	1,301,990	-0.50(-2.76%)
Oct 01, 2021	17.36	18.20	17.24	18.11	2,313,825	+1.11(+6.53%)
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%)