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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.12	24.17	23.79	24.01	624,916	+0.05(+0.21%)
May 30, 2018	23.72	24.07	22.82	23.96	1,581,817	+0.35(+1.48%)
May 29, 2018	24.39	24.78	23.51	23.62	1,304,125	-1.73(-6.81%)
May 25, 2018		25.34	25.34	25.34	0	+0.38(+1.52%)
May 24, 2018	25.16	25.27	24.66	24.96	434,438	-0.27(-1.07%)
May 23, 2018	25.42	25.43	24.97	25.23	732,577	+0.45(+1.81%)
May 22, 2018	24.55	24.93	24.21	24.78	906,535	+0.26(+1.06%)
May 21, 2018	25.22	25.29	24.36	24.52	729,685	+0.25(+1.03%)
May 18, 2018	24.03	24.36	23.88	24.27	886,504	-0.32(-1.30%)
May 17, 2018	25.00	25.06	24.34	24.59	1,126,179	-0.52(-2.07%)
May 16, 2018	25.27	25.49	25.02	25.11	545,033	+0.07(+0.28%)
May 15, 2018	23.76	25.27	23.76	25.04	1,064,419	+0.55(+2.24%)
May 14, 2018	24.85	25.00	23.71	24.49	1,314,853	-0.32(-1.29%)
May 11, 2018	24.95	25.56	24.73	24.81	673,768	-0.31(-1.23%)
May 10, 2018	25.58	26.64	24.37	25.12	4,720,095	-0.32(-1.26%)
May 09, 2018	24.60	25.49	24.60	25.44	1,384,371	+0.49(+1.96%)
May 08, 2018	24.70	24.98	24.61	24.95	1,217,410	+0.25(+1.01%)
May 07, 2018	24.71	25.01	24.60	24.70	763,734	-0.23(-0.92%)
May 04, 2018	24.65	25.01	24.60	24.93	1,369,328	+0.01(+0.04%)
May 03, 2018	24.89	25.03	24.62	24.92	1,399,333	+0.24(+0.97%)
May 02, 2018	24.83	25.02	24.59	24.68	910,311	-0.54(-2.14%)
May 01, 2018	25.20	25.37	24.83	25.22	532,992	+0.05(+0.20%)
Apr 30, 2018	25.80	25.99	24.84	25.17	1,415,810	-0.73(-2.81%)
Apr 27, 2018	26.35	26.55	25.08	25.90	1,624,762	-0.58(-2.19%)
Apr 26, 2018	26.28	26.57	26.07	26.48	609,434	+0.12(+0.45%)
Apr 25, 2018	26.55	26.68	26.01	26.36	1,044,695	-0.57(-2.12%)
Apr 24, 2018	27.32	27.48	26.40	26.93	746,045	-0.37(-1.35%)
Apr 23, 2018	27.14	27.60	27.08	27.30	785,703	-0.06(-0.22%)
Apr 20, 2018	28.13	28.19	27.24	27.36	1,058,144	+0.71(+2.65%)
Apr 19, 2018	26.56	26.84	26.29	26.65	712,764	-0.24(-0.89%)
Apr 18, 2018	26.93	27.20	26.59	26.89	671,616	+0.02(+0.07%)
Apr 17, 2018	26.68	27.11	26.49	26.87	820,069	+0.50(+1.89%)
Apr 16, 2018	27.15	27.15	26.32	26.37	615,945	-0.42(-1.56%)
Apr 13, 2018	27.30	27.30	26.47	26.79	783,487	-0.15(-0.55%)
Apr 12, 2018	27.54	27.87	26.76	26.94	1,448,750	-0.42(-1.53%)
Apr 11, 2018	27.13	27.86	26.90	27.36	1,825,018	+1.31(+5.04%)
Apr 10, 2018	24.52	26.06	24.29	26.05	2,381,268	+1.55(+6.34%)
Apr 09, 2018	25.36	25.42	24.45	24.49	704,113	-1.04(-4.05%)
Apr 06, 2018	25.68	25.99	25.20	25.53	879,037	-0.45(-1.72%)
Apr 05, 2018	25.67	26.15	25.60	25.98	871,567	+0.62(+2.43%)
Apr 04, 2018	25.20	25.40	24.81	25.36	781,378	-0.40(-1.55%)
Apr 03, 2018	25.67	26.06	25.44	25.76	604,340	+0.27(+1.05%)
Apr 02, 2018	25.80	26.01	25.32	25.49	494,770	-0.39(-1.50%)
Mar 29, 2018		25.88	25.88	25.88	0	+0.56(+2.20%)
Mar 28, 2018	25.44	25.56	25.06	25.32	878,162	-0.09(-0.35%)
Mar 27, 2018	25.63	26.10	25.30	25.41	856,738	-0.23(-0.89%)
Mar 26, 2018	25.73	25.81	25.33	25.64	837,341	+0.25(+0.98%)
Mar 23, 2018	25.45	25.60	25.07	25.39	1,048,373	-0.05(-0.20%)
Mar 22, 2018	25.71	25.98	25.39	25.44	1,293,512	-0.46(-1.77%)
Mar 21, 2018	26.10	26.11	25.56	25.90	1,328,708	+1.28(+5.22%)
Mar 20, 2018	24.77	24.97	24.44	24.61	1,087,927	-0.25(-1.00%)
Mar 19, 2018	25.06	25.29	24.70	24.86	575,211	-0.38(-1.52%)
Mar 16, 2018	25.11	25.33	25.08	25.25	686,429	+0.03(+0.12%)
Mar 15, 2018	25.61	25.67	24.98	25.22	756,005	-0.53(-2.05%)
Mar 14, 2018	26.50	26.67	25.71	25.74	716,750	-0.66(-2.49%)
Mar 13, 2018	26.80	27.28	25.76	26.40	2,290,275	-0.29(-1.08%)
Mar 12, 2018	27.15	27.34	26.55	26.69	1,015,609	-0.34(-1.25%)
Mar 09, 2018	26.13	27.23	26.07	27.03	1,676,239	+1.70(+6.71%)
Mar 08, 2018	25.48	25.61	24.29	25.33	2,140,930	-0.77(-2.93%)
Mar 07, 2018		26.24	25.73	26.09	831,785	+0.01(+0.04%)
Mar 06, 2018	26.37	26.40	26.04	26.08	723,423	-0.31(-1.17%)
Mar 05, 2018	26.05	26.51	25.95	26.39	470,054	+0.17(+0.64%)
Mar 02, 2018	26.33	26.69	25.79	26.22	1,062,187	-0.19(-0.72%)