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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.57	17.91	17.51	17.75	2,477,757	+0.04(+0.23%)
Dec 30, 2021	17.61	17.98	17.44	17.71	2,504,639	+0.60(+3.51%)
Dec 29, 2021	17.42	17.48	17.07	17.11	1,140,593	-0.23(-1.33%)
Dec 28, 2021	17.48	17.53	17.26	17.34	1,771,732	-0.01(-0.06%)
Dec 27, 2021	17.05	17.38	16.89	17.35	1,109,551	+0.17(+0.99%)
Dec 23, 2021	16.91	17.21	16.78	17.18	2,598,196	+0.52(+3.12%)
Dec 22, 2021	16.16	16.92	16.04	16.66	3,168,053	+0.59(+3.67%)
Dec 21, 2021	15.60	16.35	15.39	16.07	5,414,672	+2.17(+15.61%)
Dec 20, 2021	13.90	14.12	13.59	13.90	1,786,684	-0.89(-6.02%)
Dec 17, 2021	14.09	14.85	13.96	14.79	3,315,589	+0.31(+2.14%)
Dec 16, 2021	14.57	14.81	14.39	14.48	1,538,050	-0.15(-1.03%)
Dec 15, 2021	14.49	14.63	14.05	14.63	1,740,681	+0.10(+0.69%)
Dec 14, 2021	14.37	14.79	14.37	14.53	1,334,662	-0.04(-0.27%)
Dec 13, 2021	15.27	15.37	14.46	14.57	2,691,996	-0.76(-4.96%)
Dec 10, 2021	15.16	15.43	15.00	15.33	4,056,583	+0.49(+3.30%)
Dec 09, 2021	14.98	15.18	14.76	14.84	1,345,290	-0.49(-3.20%)
Dec 08, 2021	15.19	15.73	15.11	15.33	2,455,517	+0.84(+5.80%)
Dec 07, 2021	14.48	14.72	14.32	14.49	1,601,998	+0.26(+1.83%)
Dec 06, 2021	13.68	14.42	13.60	14.23	2,214,365	+0.69(+5.10%)
Dec 03, 2021	14.19	14.19	13.32	13.54	1,822,784	-0.26(-1.88%)
Dec 02, 2021	13.25	13.85	13.10	13.80	3,575,007	+0.88(+6.81%)