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%)
Sep 01, 2021	18.11	18.13	17.67	17.71	1,621,312	-0.23(-1.28%)
Aug 31, 2021	18.08	18.39	17.72	17.94	2,505,080	+0.19(+1.07%)
Aug 30, 2021	18.00	18.03	17.56	17.75	1,727,695	-0.35(-1.93%)
Aug 27, 2021	17.82	18.23	17.80	18.10	2,049,056	+0.49(+2.78%)
Aug 26, 2021	17.95	18.17	17.53	17.61	3,525,610	-0.28(-1.57%)
Aug 25, 2021	17.07	17.97	16.90	17.89	4,225,442	+0.65(+3.77%)
Aug 24, 2021	16.62	17.27	16.54	17.24	5,311,842	+1.57(+10.02%)
Aug 23, 2021	14.84	15.71	14.81	15.67	2,465,229	+0.97(+6.60%)
Aug 20, 2021	14.21	14.81	14.01	14.70	1,953,782	+0.25(+1.73%)
Aug 19, 2021	13.87	14.54	13.82	14.45	2,339,362	+0.39(+2.77%)
Aug 18, 2021	13.83	14.52	13.63	14.06	4,572,545	+0.28(+2.03%)
Aug 17, 2021	13.90	14.34	13.46	13.78	2,944,924	-0.94(-6.39%)
Aug 16, 2021	15.25	15.36	14.65	14.72	2,375,429	-1.03(-6.54%)
Aug 13, 2021	15.49	15.92	15.31	15.75	4,043,452	+1.07(+7.29%)
Aug 12, 2021	15.25	15.31	14.68	14.68	1,542,145	-0.61(-3.99%)
Aug 11, 2021	14.94	15.30	14.72	15.29	1,217,936	+0.29(+1.93%)
Aug 10, 2021	14.85	15.23	14.50	15.00	1,589,005	+0.58(+4.02%)
Aug 09, 2021	14.47	14.62	14.12	14.42	1,255,869	-0.21(-1.44%)
Aug 06, 2021	14.63	14.77	14.42	14.63	947,508	+0.32(+2.24%)
Aug 05, 2021	14.34	14.70	14.16	14.31	1,633,809	+0.15(+1.06%)
Aug 04, 2021	14.34	14.46	13.92	14.16	1,780,663	-0.45(-3.08%)
Aug 03, 2021	14.26	14.64	13.58	14.61	2,702,311	+0.01(+0.07%)
Aug 02, 2021	14.45	15.27	14.43	14.60	1,914,326	+0.30(+2.10%)
Jul 30, 2021	15.06	15.08	14.14	14.30	1,671,867	-0.91(-5.98%)
Jul 29, 2021	15.25	15.47	15.00	15.21	1,418,262	+0.21(+1.40%)
Jul 28, 2021	14.60	15.09	14.60	15.00	1,986,925	+0.49(+3.38%)
Jul 27, 2021	14.74	14.77	14.34	14.51	1,723,868	-0.32(-2.16%)
Jul 26, 2021	14.13	14.99	14.13	14.83	2,012,097	+0.66(+4.66%)
Jul 23, 2021	14.64	14.67	14.15	14.17	1,498,062	-0.15(-1.05%)
Jul 22, 2021	14.52	14.54	14.17	14.32	820,569	-0.18(-1.24%)
Jul 21, 2021	14.11	14.60	14.08	14.50	1,573,902	+0.57(+4.09%)
Jul 20, 2021	13.16	14.10	13.08	13.93	1,953,838	+0.85(+6.50%)
Jul 19, 2021	13.22	13.37	12.80	13.08	2,827,496	-0.58(-4.25%)
Jul 16, 2021	14.22	14.32	13.60	13.66	1,958,514	-0.54(-3.80%)
Jul 15, 2021	14.51	14.61	14.03	14.20	1,679,740	-0.42(-2.87%)
Jul 14, 2021	15.04	15.12	14.49	14.62	1,436,981	-0.13(-0.88%)
Jul 13, 2021	15.16	15.16	14.71	14.75	2,035,080	-0.41(-2.70%)
Jul 12, 2021	14.31	15.21	13.99	15.16	3,682,837	+1.10(+7.82%)
Jul 09, 2021	14.21	14.34	14.02	14.06	845,253	+0.19(+1.37%)
Jul 08, 2021	13.94	14.17	13.70	13.87	1,964,586	-0.34(-2.39%)
Jul 07, 2021	14.58	14.59	13.96	14.21	2,204,643	-0.10(-0.70%)
Jul 06, 2021	14.57	14.67	14.31	14.31	2,151,532	-0.64(-4.28%)
Jul 02, 2021	15.18	15.22	14.68	14.95	1,652,708	+0.14(+0.95%)