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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	4.300	4.460	4.300	4.410	1,739,477	+0.12(+2.80%)
Sep 29, 2020	4.480	4.500	4.290	4.290	1,910,053	-0.15(-3.38%)
Sep 28, 2020	4.460	4.680	4.430	4.440	2,969,646	+0.08(+1.83%)
Sep 25, 2020	4.350	4.380	4.310	4.360	3,045,600	-0.04(-0.91%)
Sep 24, 2020	4.290	4.510	4.210	4.400	4,622,415	+0.12(+2.80%)
Sep 23, 2020	4.450	4.570	4.260	4.280	2,493,896	-0.17(-3.82%)
Sep 22, 2020	4.660	4.685	4.430	4.450	3,053,127	-0.22(-4.71%)
Sep 21, 2020	4.780	4.780	4.600	4.670	3,088,233	-0.25(-5.08%)
Sep 18, 2020	5.180	5.180	4.890	4.920	2,881,400	-0.33(-6.29%)
Sep 17, 2020	5.110	5.300	5.065	5.250	1,259,003	+0.02(+0.38%)
Sep 16, 2020	5.140	5.310	5.090	5.230	1,395,708	+0.11(+2.15%)
Sep 15, 2020	5.180	5.230	5.080	5.120	945,440	-0.06(-1.16%)
Sep 14, 2020	5.150	5.190	5.020	5.180	1,376,993	+0.11(+2.17%)
Sep 11, 2020	5.170	5.230	5.040	5.070	2,304,700	-0.13(-2.50%)
Sep 10, 2020	5.370	5.470	5.200	5.200	2,024,149	-0.17(-3.17%)
Sep 09, 2020	5.660	5.660	5.350	5.370	2,247,673	-0.04(-0.74%)
Sep 08, 2020	5.410	5.490	5.310	5.410	1,379,645	-0.12(-2.17%)
Sep 04, 2020	5.530	5.590	5.355	5.530	3,019,400	-0.01(-0.18%)
Sep 03, 2020	5.770	5.940	5.510	5.540	3,276,447	-0.03(-0.54%)
Sep 02, 2020	5.670	5.690	5.520	5.570	2,139,223	-0.03(-0.54%)