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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.27	13.51	13.03	13.39	2,865,845	-0.08(-0.59%)
May 27, 2021	13.17	13.67	13.07	13.47	4,924,535	+0.83(+6.57%)
May 26, 2021	12.98	13.15	12.60	12.64	3,180,686	-0.31(-2.39%)
May 25, 2021	13.17	13.35	12.84	12.95	2,501,581	+0.16(+1.25%)
May 24, 2021	12.46	12.82	12.38	12.79	1,240,645	+0.36(+2.90%)
May 21, 2021	12.16	12.64	12.14	12.43	3,278,252	+0.18(+1.47%)
May 20, 2021	12.09	12.26	11.80	12.25	3,208,046	+0.27(+2.25%)
May 19, 2021	11.99	12.14	11.77	11.98	4,238,484	-0.38(-3.07%)
May 18, 2021	12.21	12.63	12.06	12.36	3,374,014	+0.19(+1.56%)
May 17, 2021	11.84	12.21	11.76	12.17	1,442,330	+0.10(+0.83%)
May 14, 2021	11.99	12.32	11.90	12.07	1,262,050	+0.36(+3.07%)
May 13, 2021	11.81	12.16	11.41	11.71	2,573,077	+0.04(+0.34%)
May 12, 2021	12.31	12.44	11.62	11.67	3,610,208	-0.88(-7.01%)
May 11, 2021	12.28	12.75	12.09	12.55	2,429,378	-0.02(-0.16%)
May 10, 2021	12.98	13.10	12.55	12.57	2,252,904	-0.25(-1.95%)
May 07, 2021	12.14	12.84	12.04	12.82	2,750,205	+0.83(+6.92%)
May 06, 2021	11.90	12.14	11.64	11.99	2,746,012	+0.36(+3.10%)
May 05, 2021	11.71	11.81	11.53	11.63	1,476,803	+0.05(+0.43%)
May 04, 2021	11.53	11.84	11.45	11.58	4,154,607	-0.11(-0.94%)
May 03, 2021	11.15	11.73	11.08	11.69	3,112,048	+0.64(+5.79%)
Apr 30, 2021	11.25	11.44	10.99	11.05	2,396,200	-0.26(-2.30%)
Apr 29, 2021	11.62	11.81	11.16	11.31	2,399,833	-0.42(-3.58%)
Apr 28, 2021	11.63	11.84	11.57	11.73	1,851,503	+0.14(+1.21%)
Apr 27, 2021	11.90	11.90	11.48	11.59	2,783,031	-0.11(-0.94%)
Apr 26, 2021	11.51	11.79	11.41	11.70	1,980,160	+0.44(+3.91%)
Apr 23, 2021	11.11	11.37	11.05	11.26	2,220,200	+0.21(+1.90%)
Apr 22, 2021	11.11	11.21	10.89	11.05	1,920,911	+0.03(+0.27%)
Apr 21, 2021	10.64	11.07	10.49	11.02	1,397,184	+0.22(+2.04%)
Apr 20, 2021	11.19	11.19	10.57	10.80	6,553,322	-0.35(-3.14%)
Apr 19, 2021	11.18	11.33	11.09	11.15	1,966,734	-0.10(-0.89%)
Apr 16, 2021	11.26	11.41	11.18	11.25	1,442,900	-0.17(-1.49%)
Apr 15, 2021	11.52	11.55	11.23	11.42	2,913,288	+0.00(+0.00%)
Apr 14, 2021	11.15	11.67	11.15	11.42	2,727,433	+0.31(+2.79%)
Apr 13, 2021	11.19	11.19	10.86	11.11	2,726,470	-0.07(-0.63%)
Apr 12, 2021	11.28	11.40	11.08	11.18	2,698,292	-0.10(-0.89%)
Apr 09, 2021	11.28	11.38	11.09	11.28	2,894,200	-0.31(-2.67%)
Apr 08, 2021	10.80	11.60	10.76	11.59	8,309,682	+1.08(+10.28%)
Apr 07, 2021	10.37	10.56	10.22	10.51	4,273,711	+0.17(+1.64%)
Apr 06, 2021	10.30	10.53	10.26	10.34	2,583,257	+0.00(+0.00%)
Apr 05, 2021	10.10	10.47	10.04	10.34	3,590,038	+0.54(+5.51%)
Apr 01, 2021	10.23	10.33	9.725	9.800	2,147,600	-0.21(-2.10%)
Mar 31, 2021	9.800	10.11	9.710	10.01	2,251,862	+0.05(+0.50%)
Mar 30, 2021	9.230	10.08	9.170	9.960	5,171,081	+0.89(+9.81%)
Mar 29, 2021	9.220	9.330	9.040	9.070	3,520,740	-0.19(-2.05%)
Mar 26, 2021	9.390	9.600	9.060	9.260	5,508,300	-0.11(-1.17%)
Mar 25, 2021	9.160	9.570	9.010	9.370	6,438,799	+0.01(+0.11%)
Mar 24, 2021	9.830	10.07	9.325	9.360	4,390,330	-0.32(-3.31%)
Mar 23, 2021	10.09	10.35	9.590	9.680	4,362,267	-0.08(-0.82%)
Mar 22, 2021	10.27	10.36	9.590	9.760	6,921,562	-0.92(-8.61%)
Mar 19, 2021	10.22	10.80	9.680	10.68	9,843,100	+0.68(+6.80%)
Mar 18, 2021	10.36	10.53	9.940	10.00	3,083,929	-0.29(-2.82%)
Mar 17, 2021	9.880	10.36	9.820	10.29	3,579,655	+0.28(+2.80%)
Mar 16, 2021	10.50	10.52	9.780	10.01	2,729,103	-0.41(-3.93%)
Mar 15, 2021	10.40	10.69	10.32	10.42	5,448,288	+0.08(+0.77%)
Mar 12, 2021	10.20	10.46	10.11	10.34	3,680,500	+0.38(+3.82%)
Mar 11, 2021	9.710	10.07	9.610	9.960	7,808,609	+0.20(+2.05%)
Mar 10, 2021	8.620	9.780	8.575	9.760	10,475,416	+1.25(+14.69%)
Mar 09, 2021	8.490	8.690	8.220	8.510	6,888,663	+0.08(+0.95%)
Mar 08, 2021	9.010	9.190	8.380	8.430	6,539,325	-0.64(-7.06%)
Mar 05, 2021	8.840	9.095	8.380	9.070	5,082,300	+0.34(+3.89%)
Mar 04, 2021	9.010	9.340	8.580	8.730	6,362,483	-0.11(-1.24%)
Mar 03, 2021	8.550	8.940	8.350	8.840	4,712,824	+0.05(+0.57%)
Mar 02, 2021	8.420	8.910	8.360	8.790	5,382,523	+0.10(+1.15%)