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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.100	6.100	4.980	5.490	15,968,600	+0.31(+5.98%)
May 28, 2020	5.550	5.550	5.170	5.180	5,371,535	-0.36(-6.50%)
May 27, 2020	5.300	5.530	5.140	5.540	7,881,624	+0.53(+10.58%)
May 26, 2020	5.120	5.250	4.915	5.010	6,138,386	+0.36(+7.74%)
May 22, 2020	4.800	4.870	4.640	4.650	1,679,800	-0.08(-1.69%)
May 21, 2020	4.700	4.820	4.660	4.730	2,874,606	+0.05(+1.07%)
May 20, 2020	4.620	4.770	4.550	4.680	2,657,184	+0.18(+4.00%)
May 19, 2020	4.770	4.820	4.500	4.500	3,555,647	-0.14(-3.02%)
May 18, 2020	4.560	4.690	4.440	4.640	4,425,002	+0.30(+6.91%)
May 15, 2020	4.460	4.720	4.315	4.340	3,306,100	-0.17(-3.77%)
May 14, 2020	4.170	4.530	3.990	4.510	4,608,139	+0.30(+7.13%)
May 13, 2020	4.590	4.600	4.180	4.210	4,262,701	-0.40(-8.68%)
May 12, 2020	4.980	5.050	4.600	4.610	4,289,616	-0.35(-7.06%)
May 11, 2020	5.200	5.220	4.940	4.960	3,448,679	-0.35(-6.59%)
May 08, 2020	4.950	5.320	4.945	5.310	5,026,500	+0.45(+9.26%)
May 07, 2020	4.950	5.200	4.790	4.860	6,860,573	-0.16(-3.19%)
May 06, 2020	5.160	5.190	5.010	5.020	3,411,786	-0.31(-5.82%)
May 05, 2020	5.500	5.580	5.290	5.330	3,826,904	-0.27(-4.82%)
May 04, 2020	5.700	5.730	5.440	5.600	5,235,113	-0.21(-3.61%)