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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	15.14	15.19	14.49	14.88	1,483,008	+0.03(+0.20%)
May 30, 2023	14.90	15.04	14.73	14.85	1,545,571	+0.06(+0.41%)
May 26, 2023	14.52	14.81	14.46	14.79	1,478,419	+0.48(+3.35%)
May 25, 2023	14.25	14.43	14.16	14.31	1,136,324	+0.33(+2.36%)
May 24, 2023	14.30	14.30	13.89	13.98	1,322,201	-0.22(-1.55%)
May 23, 2023	14.42	14.55	14.19	14.20	904,713	-0.27(-1.87%)
May 22, 2023	14.51	14.58	14.37	14.47	890,779	+0.09(+0.63%)
May 19, 2023	14.48	14.59	14.37	14.38	718,572	-0.14(-0.96%)
May 18, 2023	14.74	14.77	14.37	14.52	1,761,792	-0.08(-0.55%)
May 17, 2023	14.57	14.72	14.54	14.60	1,425,340	+0.24(+1.67%)
May 16, 2023	14.55	14.67	14.29	14.36	1,166,810	-0.06(-0.42%)
May 15, 2023	14.22	14.44	13.93	14.42	1,684,914	+0.12(+0.84%)
May 12, 2023	14.42	14.84	13.97	14.30	4,357,397	+0.58(+4.23%)
May 11, 2023	13.50	13.74	13.46	13.72	1,351,308	+0.17(+1.25%)
May 10, 2023	13.48	13.65	13.23	13.55	2,353,878	+0.42(+3.20%)
May 09, 2023	12.87	13.19	12.83	13.13	2,022,119	+0.14(+1.08%)
May 08, 2023	13.18	13.28	12.93	12.99	2,274,475	-0.29(-2.18%)
May 05, 2023	13.31	13.43	12.91	13.28	3,331,950	-0.24(-1.78%)
May 04, 2023	14.52	14.53	13.21	13.52	4,223,255	-1.34(-9.02%)
May 03, 2023	15.22	15.22	14.86	14.86	1,367,798	-0.30(-1.98%)
May 02, 2023	15.20	15.29	15.00	15.16	1,358,631	-0.17(-1.11%)
May 01, 2023	15.28	15.60	15.23	15.33	922,028	-0.12(-0.78%)
Apr 28, 2023	15.25	15.58	15.19	15.45	1,954,939	+0.13(+0.85%)
Apr 27, 2023	15.52	15.52	14.90	15.32	1,802,630	-0.15(-0.97%)
Apr 26, 2023	15.59	15.65	15.30	15.47	1,865,382	-0.09(-0.58%)
Apr 25, 2023	15.62	15.70	15.44	15.56	909,978	-0.35(-2.20%)
Apr 24, 2023	15.91	16.14	15.86	15.91	1,018,936	+0.12(+0.76%)
Apr 21, 2023	15.86	15.93	15.62	15.79	1,281,614	-0.18(-1.13%)
Apr 20, 2023	16.18	16.20	15.86	15.97	1,068,843	-0.33(-2.02%)
Apr 19, 2023	16.54	16.60	16.27	16.30	1,480,808	-0.16(-0.97%)
Apr 18, 2023	16.42	16.62	16.39	16.46	821,282	-0.03(-0.18%)
Apr 17, 2023	16.55	16.55	16.26	16.49	831,199	-0.17(-1.02%)
Apr 14, 2023	16.43	16.75	16.30	16.66	1,609,267	+0.27(+1.65%)
Apr 13, 2023	16.51	16.70	16.36	16.39	1,636,893	+0.00(+0.00%)
Apr 12, 2023	16.61	16.61	16.15	16.39	2,490,399	+0.06(+0.37%)
Apr 11, 2023	16.00	16.38	15.87	16.33	2,389,380	+0.69(+4.41%)
Apr 10, 2023	15.41	15.78	15.40	15.64	791,991	+0.10(+0.64%)
Apr 06, 2023	15.34	15.57	15.18	15.54	1,339,273	-0.01(-0.06%)
Apr 05, 2023	16.25	16.29	15.35	15.55	2,323,762	-0.80(-4.89%)
Apr 04, 2023	16.46	16.48	16.24	16.35	1,132,423	+0.09(+0.55%)
Apr 03, 2023	16.21	16.32	16.13	16.26	907,766	-0.11(-0.67%)
Mar 31, 2023	16.50	16.61	16.31	16.37	1,912,296	+0.05(+0.31%)
Mar 30, 2023	16.50	16.54	16.18	16.32	1,627,860	+0.04(+0.25%)
Mar 29, 2023	16.01	16.34	15.92	16.28	1,531,023	+0.41(+2.58%)
Mar 28, 2023	15.66	15.90	15.65	15.87	1,317,103	+0.21(+1.34%)
Mar 27, 2023	15.48	15.67	15.40	15.66	880,077	+0.18(+1.16%)
Mar 24, 2023	15.45	15.61	15.11	15.48	1,550,185	+0.04(+0.26%)
Mar 23, 2023	15.53	15.59	15.19	15.44	4,367,760	+0.14(+0.92%)
Mar 22, 2023	15.40	15.64	15.26	15.30	1,579,474	-0.12(-0.78%)
Mar 21, 2023	15.20	15.58	15.19	15.42	1,500,236	+0.31(+2.05%)
Mar 20, 2023	15.36	15.39	15.04	15.11	1,390,241	-0.08(-0.53%)
Mar 17, 2023	15.20	15.39	14.86	15.19	2,454,310	-0.05(-0.33%)
Mar 16, 2023	14.65	15.31	14.57	15.24	2,355,657	+0.55(+3.74%)
Mar 15, 2023	14.83	14.87	14.42	14.69	3,351,975	-0.18(-1.21%)
Mar 14, 2023	14.75	15.05	14.66	14.87	2,769,667	+0.70(+4.94%)
Mar 13, 2023	14.35	14.42	14.06	14.17	2,018,287	-0.25(-1.73%)
Mar 10, 2023	14.66	15.03	14.40	14.42	5,730,350	+0.59(+4.27%)
Mar 09, 2023	14.16	14.20	13.80	13.83	1,363,650	-0.25(-1.78%)
Mar 08, 2023	14.11	14.21	13.95	14.08	1,028,816	+0.09(+0.64%)
Mar 07, 2023	13.87	14.06	13.80	13.99	1,080,287	+0.12(+0.87%)
Mar 06, 2023	13.84	14.05	13.78	13.87	1,277,531	+0.12(+0.87%)
Mar 03, 2023	13.72	13.87	13.49	13.75	1,917,441	+0.43(+3.23%)
Mar 02, 2023	12.99	13.33	12.86	13.32	1,736,305	+0.39(+3.02%)