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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.51	19.13	18.35	19.03	3,223,714	+0.31(+1.65%)
Oct 30, 2017	18.62	18.76	18.39	18.72	2,644,767	-0.40(-2.08%)
Oct 27, 2017	19.12	19.28	18.98	19.12	2,627,964	-0.58(-2.93%)
Oct 26, 2017	20.20	20.20	19.50	19.70	2,872,793	-0.02(-0.10%)
Oct 25, 2017	19.89	19.91	19.24	19.72	2,194,878	-0.30(-1.49%)
Oct 24, 2017	20.02	20.07	19.84	20.02	2,333,111	+0.06(+0.30%)
Oct 23, 2017	20.21	20.21	19.74	19.96	2,213,728	-0.32(-1.57%)
Oct 20, 2017	20.46	20.46	20.22	20.27	1,612,574	-0.04(-0.20%)
Oct 19, 2017	20.20	20.38	20.12	20.31	2,295,876	+0.05(+0.25%)
Oct 18, 2017	20.23	20.54	20.16	20.26	2,859,273	+0.07(+0.34%)
Oct 17, 2017	20.31	20.48	19.76	20.20	6,379,551	-1.10(-5.18%)
Oct 16, 2017	22.02	22.07	21.28	21.30	1,112,850	-0.63(-2.86%)
Oct 13, 2017	22.17	22.18	21.86	21.93	1,133,711	-0.24(-1.08%)
Oct 12, 2017	22.16	22.44	21.84	22.16	2,834,140	-0.10(-0.45%)
Oct 11, 2017	22.58	22.65	22.14	22.26	996,469	-0.23(-1.02%)
Oct 10, 2017	22.21	22.54	21.23	22.49	1,877,963	+0.11(+0.49%)
Oct 09, 2017	22.63	22.63	22.28	22.38	1,157,643	-0.20(-0.88%)
Oct 06, 2017	22.17	22.87	22.07	22.58	1,567,846	+0.16(+0.71%)
Oct 05, 2017	22.86	22.99	22.40	22.42	1,006,210	-0.35(-1.53%)
Oct 04, 2017	22.79	22.85	22.67	22.77	1,392,116	-0.01(-0.04%)
Oct 03, 2017	22.80	22.83	22.65	22.78	2,052,087	+0.03(+0.13%)
Oct 02, 2017	22.49	22.82	22.45	22.75	632,626	+0.27(+1.19%)
Sep 29, 2017	22.59	22.61	22.28	22.48	803,686	-0.06(-0.26%)
Sep 28, 2017	22.75	22.88	22.52	22.54	995,984	-0.31(-1.35%)
Sep 27, 2017				22.85	1,938,133	+0.25(+1.10%)
Sep 26, 2017	22.67	22.80	22.54	22.60	1,169,873	-0.05(-0.22%)
Sep 25, 2017	22.63	22.85	22.48	22.65	1,005,629	-0.28(-1.21%)
Sep 22, 2017	22.98	23.03	22.88	22.93	1,287,624	-0.01(-0.04%)
Sep 21, 2017	23.15	23.18	22.75	22.94	1,676,685	-0.16(-0.69%)
Sep 20, 2017	23.50	23.52	22.92	23.10	2,924,149	-0.43(-1.82%)
Sep 19, 2017	23.56	23.71	23.48	23.53	1,128,766	+0.07(+0.30%)
Sep 18, 2017	23.70	23.92	23.38	23.46	997,317	-0.21(-0.88%)
Sep 15, 2017	23.61	23.75	23.53	23.66	1,051,230	+0.05(+0.21%)
Sep 14, 2017	23.58	23.83	23.33	23.61	935,599	-0.12(-0.50%)
Sep 13, 2017	23.41	23.81	23.34	23.73	680,279	+0.36(+1.53%)
Sep 12, 2017	23.11	23.54	23.11	23.38	1,160,742	-0.09(-0.38%)
Sep 11, 2017	23.61	23.64	23.42	23.47	864,777	+0.09(+0.38%)
Sep 08, 2017	23.41	23.60	23.22	23.38	701,500	+0.02(+0.08%)
Sep 07, 2017	23.37	23.53	23.29	23.36	706,139	+0.07(+0.30%)
Sep 06, 2017	23.26	23.42	23.16	23.29	2,610,486	+0.72(+3.21%)
Sep 05, 2017	22.59	22.87	22.42	22.56	1,658,291	-0.07(-0.31%)
Sep 01, 2017	22.66	22.89	22.52	22.63	1,464,576	+0.11(+0.48%)
Aug 31, 2017	22.46	22.58	22.42	22.52	1,035,823	+0.13(+0.58%)
Aug 30, 2017	22.15	22.53	22.10	22.39	1,401,301	+0.20(+0.89%)
Aug 29, 2017	21.19	22.20	21.19	22.20	1,489,955	+0.88(+4.14%)
Aug 28, 2017	21.51	21.51	21.08	21.31	719,228	-0.15(-0.69%)
Aug 25, 2017	21.81	21.88	21.41	21.46	561,435	-0.30(-1.37%)
Aug 24, 2017	21.49	21.94	21.47	21.76	1,094,799	+0.26(+1.20%)
Aug 23, 2017	21.38	21.58	21.29	21.50	796,988	+0.14(+0.65%)
Aug 22, 2017	20.94	21.60	20.94	21.36	861,764	+0.53(+2.52%)
Aug 21, 2017	20.89	21.22	20.74	20.84	1,281,617	-0.03(-0.14%)
Aug 18, 2017	20.89	21.14	20.68	20.87	1,909,695	+0.00(+0.00%)
Aug 17, 2017	21.23	21.53	20.79	20.87	2,370,517	-0.59(-2.73%)
Aug 16, 2017	21.38	21.52	21.27	21.45	995,310	+0.35(+1.65%)
Aug 15, 2017	21.03	21.20	21.00	21.10	975,380	+0.26(+1.24%)
Aug 14, 2017	20.68	21.03	20.66	20.85	958,267	+0.19(+0.91%)
Aug 11, 2017	20.59	20.97	20.58	20.66	1,409,162	+0.05(+0.24%)
Aug 10, 2017	20.72	20.76	20.42	20.61	3,108,295	-0.63(-2.94%)
Aug 09, 2017	21.09	21.33	21.00	21.23	1,928,718	+0.08(+0.38%)
Aug 08, 2017	20.82	21.46	20.77	21.15	1,833,380	+0.47(+2.25%)
Aug 07, 2017	20.54	20.85	20.43	20.69	1,157,573	+0.28(+1.36%)
Aug 04, 2017	19.90	20.43	19.82	20.41	2,255,809	+0.51(+2.54%)
Aug 03, 2017	19.80	19.93	19.70	19.90	3,728,013	+0.10(+0.50%)
Aug 02, 2017	19.81	19.93	19.72	19.80	1,287,836	-0.04(-0.20%)