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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.61	19.61	19.43	19.49	347,300	-0.11(-0.56%)
Dec 30, 2019	19.65	19.65	19.48	19.60	412,740	+0.23(+1.19%)
Dec 27, 2019	19.48	19.63	19.35	19.37	540,800	-0.05(-0.26%)
Dec 26, 2019	19.41	19.48	19.23	19.42	663,481	+0.27(+1.41%)
Dec 24, 2019	19.29	19.31	19.12	19.15	135,500	-0.14(-0.73%)
Dec 23, 2019	19.25	19.39	19.04	19.29	1,156,365	+0.48(+2.55%)
Dec 20, 2019	19.06	19.28	18.81	18.81	980,200	-0.16(-0.84%)
Dec 19, 2019	18.89	19.09	18.85	18.97	558,671	-0.06(-0.32%)
Dec 18, 2019	18.97	19.08	18.78	19.03	670,381	+0.26(+1.39%)
Dec 17, 2019	18.66	18.95	18.62	18.77	846,059	-0.02(-0.11%)
Dec 16, 2019	18.62	18.83	18.59	18.79	1,020,138	+0.30(+1.62%)
Dec 13, 2019	18.31	18.59	18.31	18.49	523,100	-0.01(-0.05%)
Dec 12, 2019	18.10	18.52	18.09	18.50	886,594	+0.46(+2.55%)
Dec 11, 2019	17.87	18.16	17.86	18.04	844,906	+0.26(+1.46%)
Dec 10, 2019	17.85	17.87	17.69	17.78	927,477	-0.07(-0.39%)
Dec 09, 2019	17.81	18.04	17.80	17.85	514,523	-0.10(-0.56%)
Dec 06, 2019	17.73	17.99	17.66	17.95	554,100	+0.42(+2.40%)
Dec 05, 2019	17.40	17.73	17.38	17.53	629,113	+0.11(+0.63%)
Dec 04, 2019	17.59	17.66	17.42	17.42	809,332	-0.14(-0.80%)
Dec 03, 2019	17.40	17.57	17.26	17.56	647,068	+0.06(+0.34%)