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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.01	19.34	18.95	19.23	404,700	+0.04(+0.21%)
May 30, 2019	19.32	19.52	19.06	19.19	581,007	-0.05(-0.26%)
May 29, 2019	19.15	19.46	18.94	19.24	838,103	+0.30(+1.58%)
May 28, 2019	18.70	19.05	18.45	18.94	643,527	+0.53(+2.88%)
May 24, 2019	18.65	18.65	18.33	18.41	283,000	-0.10(-0.54%)
May 23, 2019	18.54	18.68	18.32	18.51	728,994	-0.19(-1.02%)
May 22, 2019	19.05	19.10	18.66	18.70	849,211	+0.06(+0.32%)
May 21, 2019	18.16	18.77	18.10	18.64	1,336,303	+0.45(+2.47%)
May 20, 2019	17.64	18.32	17.46	18.19	1,928,048	+0.50(+2.83%)
May 17, 2019	17.17	17.97	17.14	17.69	2,355,900	+0.54(+3.15%)
May 16, 2019	17.74	17.85	16.81	17.15	2,409,674	-0.89(-4.93%)
May 15, 2019	18.25	18.68	18.02	18.04	2,119,506	-1.01(-5.30%)
May 14, 2019	19.07	19.23	18.97	19.05	435,944	+0.02(+0.11%)
May 13, 2019	18.94	19.14	18.91	19.03	944,513	-0.54(-2.76%)
May 10, 2019	19.45	19.59	19.09	19.57	494,700	+0.03(+0.15%)
May 09, 2019	19.30	19.68	19.21	19.54	473,175	+0.01(+0.05%)
May 08, 2019	19.78	19.81	19.43	19.53	564,412	+0.22(+1.14%)
May 07, 2019	19.11	19.40	18.97	19.31	1,095,626	-0.17(-0.87%)
May 06, 2019	19.51	19.63	19.35	19.48	421,425	-0.48(-2.40%)
May 03, 2019	19.93	20.13	19.79	19.96	464,500	+0.07(+0.35%)
May 02, 2019	19.72	19.94	19.61	19.89	597,160	+0.14(+0.71%)
May 01, 2019	20.09	20.26	19.73	19.75	522,495	-0.26(-1.30%)
Apr 30, 2019	19.81	20.05	19.53	20.01	557,052	+0.19(+0.96%)
Apr 29, 2019	19.75	19.98	19.75	19.82	458,210	+0.13(+0.66%)
Apr 26, 2019	19.51	19.80	19.48	19.69	734,600	+0.35(+1.81%)
Apr 25, 2019	19.20	19.37	19.03	19.34	760,718	+0.08(+0.42%)
Apr 24, 2019	19.56	19.56	19.02	19.26	662,137	-0.23(-1.18%)
Apr 23, 2019	19.85	20.10	19.43	19.49	867,472	-0.29(-1.47%)
Apr 22, 2019	19.66	19.89	19.53	19.78	346,665	-0.01(-0.05%)
Apr 18, 2019	19.58	20.05	19.44	19.79	947,600	+0.42(+2.17%)
Apr 17, 2019	19.39	19.47	18.85	19.37	627,327	+0.17(+0.89%)
Apr 16, 2019	18.90	19.36	18.80	19.20	456,309	+0.31(+1.64%)
Apr 15, 2019	19.16	19.17	18.71	18.89	958,522	-0.24(-1.25%)
Apr 12, 2019	19.21	19.43	18.98	19.13	755,400	-0.16(-0.83%)
Apr 11, 2019	19.38	19.62	19.11	19.29	485,049	-0.29(-1.48%)
Apr 10, 2019	19.74	19.88	19.53	19.58	462,002	-0.04(-0.20%)
Apr 09, 2019	20.00	20.04	19.62	19.62	607,823	-0.36(-1.80%)
Apr 08, 2019	19.90	20.00	19.75	19.98	543,316	-0.03(-0.15%)
Apr 05, 2019	19.54	20.05	19.47	20.01	836,800	+0.48(+2.46%)
Apr 04, 2019	19.17	19.60	19.16	19.53	762,666	+0.42(+2.20%)
Apr 03, 2019	19.55	19.64	19.03	19.11	558,837	-0.29(-1.49%)
Apr 02, 2019	19.37	19.49	19.11	19.40	660,020	+0.08(+0.41%)
Apr 01, 2019	19.17	19.45	19.12	19.32	636,558	+0.31(+1.63%)
Mar 29, 2019	19.07	19.25	18.85	19.01	843,900	+0.02(+0.11%)
Mar 28, 2019	18.55	19.21	18.50	18.99	1,086,983	+0.32(+1.71%)
Mar 27, 2019	18.84	19.01	18.52	18.67	1,563,533	-0.62(-3.21%)
Mar 26, 2019	19.29	19.41	19.15	19.29	500,877	-0.01(-0.05%)
Mar 25, 2019	19.10	19.55	19.01	19.30	630,232	+0.12(+0.63%)
Mar 22, 2019	19.54	19.74	19.11	19.18	1,754,000	-1.04(-5.14%)
Mar 21, 2019	20.39	20.48	19.93	20.22	883,855	-0.29(-1.41%)
Mar 20, 2019	20.54	20.73	20.18	20.51	701,690	-0.09(-0.44%)
Mar 19, 2019	20.94	21.10	20.51	20.60	894,467	-0.21(-1.01%)
Mar 18, 2019	20.60	20.89	20.41	20.81	781,350	+0.40(+1.96%)
Mar 15, 2019	19.56	20.45	19.56	20.41	1,307,500	+0.94(+4.83%)
Mar 14, 2019	19.30	19.54	19.04	19.47	1,209,624	-0.16(-0.82%)
Mar 13, 2019	19.79	19.79	19.48	19.63	1,937,550	-0.08(-0.41%)
Mar 12, 2019	20.11	20.18	19.71	19.71	1,033,328	-0.39(-1.94%)
Mar 11, 2019	19.90	20.40	19.80	20.10	1,024,447	+0.20(+1.01%)
Mar 08, 2019	19.80	20.00	19.73	19.90	926,100	+0.07(+0.35%)
Mar 07, 2019	19.96	20.00	19.49	19.83	1,172,431	-0.14(-0.70%)
Mar 06, 2019	20.42	20.57	19.79	19.97	974,739	-0.48(-2.35%)
Mar 05, 2019	20.17	20.49	19.97	20.45	800,975	+0.26(+1.29%)
Mar 04, 2019	20.23	20.52	20.11	20.19	576,721	-0.05(-0.25%)