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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	25.19	25.24	24.66	24.93	862,032	+0.43(+1.75%)
Sep 29, 2015	24.05	24.61	23.88	24.50	775,847	+0.22(+0.92%)
Sep 28, 2015	24.73	24.75	24.26	24.27	1,110,178	-0.49(-1.97%)
Sep 25, 2015	25.06	25.25	24.57	24.76	1,342,269	+0.15(+0.59%)
Sep 24, 2015	23.66	24.69	23.31	24.61	1,643,880	+0.11(+0.44%)
Sep 23, 2015	25.22	25.22	24.44	24.51	1,130,206	-0.89(-3.49%)
Sep 22, 2015	25.19	25.52	24.90	25.39	911,187	-0.19(-0.76%)
Sep 21, 2015	25.34	25.91	25.33	25.59	711,871	+0.01(+0.04%)
Sep 18, 2015	25.65	26.08	25.46	25.58	1,357,983	-0.66(-2.53%)
Sep 17, 2015	25.64	26.73	25.64	26.24	1,133,596	+0.08(+0.30%)
Sep 16, 2015	25.39	26.26	25.26	26.16	1,800,363	+1.07(+4.27%)
Sep 15, 2015	24.62	25.34	24.54	25.09	1,418,490	+0.42(+1.70%)
Sep 14, 2015	24.10	24.90	23.82	24.67	1,136,171	+0.85(+3.56%)
Sep 11, 2015	24.15	24.20	23.65	23.82	623,630	-0.32(-1.33%)
Sep 10, 2015	23.97	24.57	23.86	24.15	982,104	+0.19(+0.77%)
Sep 09, 2015	24.53	24.75	23.95	23.96	887,864	-0.23(-0.97%)
Sep 08, 2015	24.63	24.79	23.98	24.20	759,670	+0.21(+0.89%)
Sep 04, 2015	24.21	23.98	23.98	23.98	970,620	-0.54(-2.19%)
Sep 03, 2015	24.33	24.95	24.24	24.52	1,023,473	-0.03(-0.12%)
Sep 02, 2015	23.77	24.55	23.70	24.55	992,877	+0.84(+3.54%)
Sep 01, 2015	23.91	24.19	23.60	23.71	952,184	-0.93(-3.76%)
Aug 31, 2015	24.26	24.83	23.99	24.63	928,462	-0.23(-0.94%)
Aug 28, 2015	24.82	25.12	24.69	24.87	836,940	-0.31(-1.24%)
Aug 27, 2015	25.14	25.52	24.87	25.18	952,976	+0.31(+1.25%)
Aug 26, 2015	23.66	24.92	23.64	24.87	848,432	+1.27(+5.37%)
Aug 25, 2015	24.52	24.63	23.58	23.60	1,125,969	-0.25(-1.06%)
Aug 24, 2015	22.72	24.62	22.56	23.85	2,510,107	-1.17(-4.67%)
Aug 21, 2015	25.25	25.35	24.85	25.02	950,543	-0.40(-1.57%)
Aug 20, 2015	25.61	25.75	25.39	25.42	872,014	-0.32(-1.25%)
Aug 19, 2015	25.92	25.99	25.51	25.74	744,989	-0.26(-1.01%)
Aug 18, 2015	25.96	26.19	25.86	26.01	577,034	-0.28(-1.05%)
Aug 17, 2015	26.19	26.33	26.00	26.28	761,699	-0.05(-0.18%)
Aug 14, 2015	26.61	26.69	26.27	26.33	845,821	-0.18(-0.70%)
Aug 13, 2015	26.67	26.75	26.49	26.52	538,683	-0.35(-1.30%)
Aug 12, 2015	26.83	26.98	26.47	26.87	480,202	-0.09(-0.32%)
Aug 11, 2015	27.62	27.80	26.92	26.96	624,391	-1.20(-4.25%)
Aug 10, 2015	27.19	28.16	27.16	28.15	423,416	+1.01(+3.73%)
Aug 07, 2015	27.06	27.43	26.94	27.14	430,557	-0.25(-0.92%)
Aug 06, 2015	27.60	27.83	27.24	27.39	462,628	-0.03(-0.11%)
Aug 05, 2015	27.29	27.70	27.19	27.42	859,377	+0.12(+0.43%)
Aug 04, 2015	27.01	27.34	27.01	27.31	636,268	+0.29(+1.08%)
Aug 03, 2015	27.14	27.21	26.86	27.01	724,230	-0.08(-0.29%)
Jul 31, 2015	26.30	27.42	26.27	27.09	1,531,199	+1.24(+4.78%)
Jul 30, 2015	26.79	26.92	25.03	25.86	2,703,416	-1.90(-6.84%)
Jul 29, 2015	27.60	27.96	27.35	27.75	934,618	+0.18(+0.63%)
Jul 28, 2015	27.17	27.62	26.96	27.58	832,871	+0.41(+1.50%)
Jul 27, 2015	27.22	27.35	26.94	27.17	673,476	-0.48(-1.72%)
Jul 24, 2015	27.97	28.05	27.60	27.65	1,047,748	-0.45(-1.59%)
Jul 23, 2015	28.40	28.72	28.07	28.09	526,691	-0.45(-1.57%)
Jul 22, 2015	29.29	29.33	28.50	28.54	787,005	-0.92(-3.14%)
Jul 21, 2015	29.25	29.54	29.19	29.47	758,581	+0.14(+0.46%)
Jul 20, 2015	29.30	29.52	29.15	29.33	669,396	-0.28(-0.95%)
Jul 17, 2015	29.67	29.75	29.43	29.61	549,104	-0.11(-0.36%)
Jul 16, 2015	29.89	30.20	29.68	29.72	794,624	-0.13(-0.42%)
Jul 15, 2015	30.16	30.16	29.42	29.84	970,791	-0.21(-0.71%)
Jul 14, 2015	29.51	30.17	29.38	30.06	991,739	+0.62(+2.11%)
Jul 13, 2015	29.26	29.56	29.11	29.44	979,246	+0.50(+1.71%)
Jul 10, 2015	29.26	29.32	28.79	28.94	1,254,048	-0.01(-0.03%)
Jul 09, 2015	29.12	29.33	28.85	28.95	916,373	+0.12(+0.41%)
Jul 08, 2015	28.82	29.18	28.67	28.83	1,050,448	+0.27(+0.95%)
Jul 07, 2015	28.68	28.70	28.03	28.56	1,069,902	-0.32(-1.11%)
Jul 06, 2015	28.92	29.31	28.74	28.88	611,095	-0.60(-2.05%)
Jul 02, 2015	29.42	29.48	29.48	29.48	517,793	+0.27(+0.93%)