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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	17.63	17.65	17.26	17.37	416,863	-0.23(-1.31%)
Oct 30, 2019	17.55	17.65	17.44	17.60	376,433	-0.14(-0.79%)
Oct 29, 2019	17.70	17.83	17.61	17.74	457,640	-0.08(-0.45%)
Oct 28, 2019	17.78	17.98	17.73	17.82	453,231	+0.13(+0.73%)
Oct 25, 2019	17.78	17.93	17.61	17.69	508,600	-0.16(-0.90%)
Oct 24, 2019	17.75	17.86	17.59	17.85	564,394	+0.16(+0.90%)
Oct 23, 2019	17.43	17.69	17.43	17.69	581,450	+0.10(+0.57%)
Oct 22, 2019	17.32	17.78	17.26	17.59	859,044	+0.36(+2.09%)
Oct 21, 2019	16.92	17.24	16.81	17.23	681,337	+0.21(+1.23%)
Oct 18, 2019	16.92	17.05	16.90	17.02	719,100	+0.12(+0.71%)
Oct 17, 2019	16.83	17.01	16.80	16.90	877,981	+0.06(+0.36%)
Oct 16, 2019	16.70	16.85	16.61	16.84	542,361	+0.09(+0.54%)
Oct 15, 2019	16.84	16.96	16.75	16.75	749,873	-0.05(-0.30%)
Oct 14, 2019	16.73	16.82	16.70	16.80	621,278	-0.06(-0.36%)
Oct 11, 2019	16.72	16.90	16.67	16.86	695,400	+0.36(+2.18%)
Oct 10, 2019	16.54	16.73	16.38	16.50	658,484	-0.06(-0.36%)
Oct 09, 2019	16.83	16.85	16.43	16.56	868,244	-0.03(-0.18%)
Oct 08, 2019	16.93	16.97	16.57	16.59	1,209,660	-0.30(-1.78%)
Oct 07, 2019	17.36	17.36	16.89	16.89	849,265	-0.56(-3.21%)
Oct 04, 2019	17.49	17.60	17.39	17.45	919,200	-0.08(-0.46%)
Oct 03, 2019	16.89	17.60	16.63	17.53	1,477,610	+0.63(+3.73%)
Oct 02, 2019	16.99	17.05	16.80	16.90	1,453,503	-0.24(-1.40%)
Oct 01, 2019	17.26	17.27	16.99	17.14	882,281	-0.11(-0.64%)
Sep 30, 2019	17.33	17.38	17.18	17.25	778,697	-0.12(-0.69%)
Sep 27, 2019	17.52	17.57	17.27	17.37	844,000	-0.08(-0.46%)
Sep 26, 2019	17.80	17.87	17.34	17.45	1,260,199	-0.40(-2.24%)
Sep 25, 2019	17.73	17.88	17.63	17.85	570,258	+0.10(+0.56%)
Sep 24, 2019	18.22	18.23	17.62	17.75	1,022,079	-0.60(-3.27%)
Sep 23, 2019	18.42	18.48	18.16	18.35	1,037,281	-0.36(-1.92%)
Sep 20, 2019	18.69	18.82	18.58	18.71	507,000	-0.06(-0.32%)
Sep 19, 2019	18.93	19.02	18.73	18.77	434,096	-0.26(-1.37%)
Sep 18, 2019	18.85	19.07	18.80	19.03	437,312	+0.06(+0.32%)
Sep 17, 2019	18.81	19.09	18.70	18.97	481,889	+0.07(+0.37%)
Sep 16, 2019	18.93	19.11	18.80	18.90	620,662	-0.14(-0.74%)
Sep 13, 2019	19.13	19.30	18.93	19.04	635,900	-0.11(-0.57%)
Sep 12, 2019	19.19	19.42	18.98	19.15	1,395,894	+0.72(+3.91%)
Sep 11, 2019	18.37	18.48	18.24	18.43	537,261	+0.10(+0.55%)
Sep 10, 2019	17.89	18.50	17.88	18.33	569,636	+0.38(+2.12%)
Sep 09, 2019	17.83	17.99	17.76	17.95	350,185	+0.21(+1.18%)
Sep 06, 2019	18.12	18.14	17.72	17.74	344,200	-0.20(-1.11%)
Sep 05, 2019	17.79	18.07	17.68	17.94	787,392	+0.38(+2.16%)
Sep 04, 2019	17.49	17.65	17.45	17.56	482,892	+0.38(+2.21%)
Sep 03, 2019	17.04	17.31	17.04	17.18	782,061	-0.35(-2.00%)
Aug 30, 2019	17.38	17.58	17.30	17.53	678,900	+0.15(+0.86%)
Aug 29, 2019	17.04	17.45	16.91	17.38	663,382	+0.22(+1.28%)
Aug 28, 2019	16.83	17.24	16.73	17.16	845,193	+0.24(+1.42%)
Aug 27, 2019	16.97	17.05	16.75	16.92	1,343,992	-0.10(-0.59%)
Aug 26, 2019	17.22	17.22	16.84	17.02	1,754,579	-0.17(-0.99%)
Aug 23, 2019	17.68	17.99	17.11	17.19	1,086,500	-0.69(-3.86%)
Aug 22, 2019	17.86	18.07	17.84	17.88	597,568	-0.22(-1.22%)
Aug 21, 2019	17.79	18.11	17.65	18.10	822,347	+0.36(+2.03%)
Aug 20, 2019	17.55	17.82	17.41	17.74	873,962	+0.07(+0.40%)
Aug 19, 2019	18.07	18.19	17.57	17.67	1,583,905	-0.42(-2.32%)
Aug 16, 2019	18.15	18.26	18.00	18.09	1,113,500	+0.01(+0.06%)
Aug 15, 2019	18.08	18.13	17.72	18.08	759,167	-0.01(-0.06%)
Aug 14, 2019	19.52	19.52	17.97	18.09	1,432,911	-1.54(-7.85%)
Aug 13, 2019	19.24	19.81	19.24	19.63	548,234	+0.17(+0.87%)
Aug 12, 2019	19.36	19.59	19.24	19.46	315,806	-0.37(-1.87%)
Aug 09, 2019	19.80	19.91	19.74	19.83	395,300	-0.18(-0.90%)
Aug 08, 2019	19.67	20.01	19.67	20.01	494,614	+0.38(+1.94%)
Aug 07, 2019	19.26	19.64	19.17	19.63	437,007	-0.01(-0.05%)
Aug 06, 2019	19.39	19.66	19.12	19.64	798,736	+0.32(+1.66%)
Aug 05, 2019	19.45	19.57	19.03	19.32	948,936	-0.60(-3.01%)
Aug 02, 2019	20.00	20.06	19.71	19.92	339,000	-0.09(-0.45%)