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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.56	15.74	15.45	15.64	731,425	+0.12(+0.77%)
Jul 28, 2023	15.38	15.62	15.30	15.52	855,466	+0.21(+1.37%)
Jul 27, 2023	15.50	15.54	15.14	15.31	1,347,754	-0.13(-0.84%)
Jul 26, 2023	15.47	15.63	15.08	15.44	1,395,240	+0.14(+0.92%)
Jul 25, 2023	15.58	15.60	15.21	15.30	1,420,635	-0.22(-1.42%)
Jul 24, 2023	15.11	15.55	14.91	15.52	1,570,850	+0.83(+5.65%)
Jul 21, 2023	14.53	14.77	14.36	14.69	1,579,067	+0.37(+2.58%)
Jul 20, 2023	14.62	14.70	14.28	14.32	1,379,554	-0.24(-1.65%)
Jul 19, 2023	14.38	14.65	14.34	14.56	1,058,903	+0.11(+0.76%)
Jul 18, 2023	14.32	14.71	14.27	14.45	946,552	-0.11(-0.76%)
Jul 17, 2023	14.39	14.64	14.31	14.56	1,269,310	+0.01(+0.07%)
Jul 14, 2023	14.90	14.92	14.54	14.55	843,065	-0.45(-3.00%)
Jul 13, 2023	14.81	15.19	14.77	15.00	1,072,068	+0.30(+2.04%)
Jul 12, 2023	14.99	15.06	14.69	14.70	1,510,373	-0.12(-0.81%)
Jul 11, 2023	14.56	14.85	14.53	14.82	773,716	+0.02(+0.14%)
Jul 10, 2023	14.96	15.03	14.80	14.80	1,291,455	-0.20(-1.33%)
Jul 07, 2023	15.16	15.29	14.99	15.00	709,561	-0.09(-0.60%)
Jul 06, 2023	15.25	15.35	14.94	15.09	1,064,365	-0.38(-2.46%)
Jul 05, 2023	15.06	15.57	14.90	15.47	985,088	+0.16(+1.05%)
Jul 03, 2023	15.56	15.61	15.28	15.31	667,557	-0.15(-0.97%)
Jun 30, 2023	15.43	15.55	15.39	15.46	1,010,575	+0.24(+1.58%)
Jun 29, 2023	15.04	15.27	15.01	15.22	1,282,523	+0.20(+1.33%)
Jun 28, 2023	14.64	15.04	14.64	15.02	1,464,266	+0.47(+3.23%)
Jun 27, 2023	14.33	14.57	14.14	14.55	1,972,781	+0.26(+1.82%)
Jun 26, 2023	14.46	14.53	14.10	14.29	1,882,517	-0.14(-0.97%)
Jun 23, 2023	14.34	14.57	14.21	14.43	1,245,694	-0.11(-0.76%)
Jun 22, 2023	14.60	14.67	14.27	14.54	2,050,951	-0.43(-2.87%)
Jun 21, 2023	15.65	15.67	14.88	14.97	3,360,197	-1.06(-6.61%)
Jun 20, 2023	16.72	16.80	15.98	16.03	2,431,295	-0.59(-3.55%)
Jun 16, 2023	16.77	16.86	16.50	16.62	1,366,235	-0.46(-2.69%)
Jun 15, 2023	16.97	17.14	16.80	17.08	2,197,889	+0.27(+1.61%)
Jun 14, 2023	16.62	16.87	16.50	16.81	1,480,694	+0.38(+2.31%)
Jun 13, 2023	16.50	16.64	16.34	16.43	1,589,209	+0.33(+2.05%)
Jun 12, 2023	16.03	16.14	15.76	16.10	1,393,160	+0.17(+1.07%)
Jun 09, 2023	15.79	16.16	15.79	15.93	941,729	+0.16(+1.01%)
Jun 08, 2023	15.56	15.85	15.45	15.77	978,098	+0.21(+1.35%)
Jun 07, 2023	16.04	16.04	15.53	15.56	975,951	-0.33(-2.08%)
Jun 06, 2023	15.67	16.07	15.66	15.89	1,339,231	+0.26(+1.66%)
Jun 05, 2023	15.75	15.97	15.54	15.63	1,540,408	-0.02(-0.13%)
Jun 02, 2023	15.96	16.04	15.62	15.65	1,461,048	+0.15(+0.97%)
Jun 01, 2023	15.04	15.58	15.01	15.50	1,358,978	+0.62(+4.17%)
May 31, 2023	15.14	15.19	14.49	14.88	1,483,008	+0.03(+0.20%)
May 30, 2023	14.90	15.04	14.73	14.85	1,545,571	+0.06(+0.41%)
May 26, 2023	14.52	14.81	14.46	14.79	1,478,419	+0.48(+3.35%)
May 25, 2023	14.25	14.43	14.16	14.31	1,136,324	+0.33(+2.36%)
May 24, 2023	14.30	14.30	13.89	13.98	1,322,201	-0.22(-1.55%)
May 23, 2023	14.42	14.55	14.19	14.20	904,713	-0.27(-1.87%)
May 22, 2023	14.51	14.58	14.37	14.47	890,779	+0.09(+0.63%)
May 19, 2023	14.48	14.59	14.37	14.38	718,572	-0.14(-0.96%)
May 18, 2023	14.74	14.77	14.37	14.52	1,761,792	-0.08(-0.55%)
May 17, 2023	14.57	14.72	14.54	14.60	1,425,340	+0.24(+1.67%)
May 16, 2023	14.55	14.67	14.29	14.36	1,166,810	-0.06(-0.42%)
May 15, 2023	14.22	14.44	13.93	14.42	1,684,914	+0.12(+0.84%)
May 12, 2023	14.42	14.84	13.97	14.30	4,357,397	+0.58(+4.23%)
May 11, 2023	13.50	13.74	13.46	13.72	1,351,308	+0.17(+1.25%)
May 10, 2023	13.48	13.65	13.23	13.55	2,353,878	+0.42(+3.20%)
May 09, 2023	12.87	13.19	12.83	13.13	2,022,119	+0.14(+1.08%)
May 08, 2023	13.18	13.28	12.93	12.99	2,274,475	-0.29(-2.18%)
May 05, 2023	13.31	13.43	12.91	13.28	3,331,950	-0.24(-1.78%)
May 04, 2023	14.52	14.53	13.21	13.52	4,223,255	-1.34(-9.02%)
May 03, 2023	15.22	15.22	14.86	14.86	1,367,798	-0.30(-1.98%)
May 02, 2023	15.20	15.29	15.00	15.16	1,358,631	-0.17(-1.11%)