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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	8.940	8.960	8.490	8.800	4,625,600	-0.14(-1.57%)
Feb 25, 2021	9.500	9.740	8.870	8.940	9,772,626	-0.75(-7.74%)
Feb 24, 2021	9.080	9.870	9.030	9.690	6,906,077	+0.54(+5.90%)
Feb 23, 2021	8.760	9.240	8.540	9.150	5,844,204	-0.05(-0.54%)
Feb 22, 2021	8.400	9.430	8.320	9.200	10,713,589	+0.46(+5.26%)
Feb 19, 2021	8.420	8.740	8.230	8.740	6,338,700	+0.38(+4.55%)
Feb 18, 2021	8.660	8.660	8.220	8.360	5,951,107	-0.17(-1.99%)
Feb 17, 2021	8.290	8.820	8.010	8.530	10,351,298	+0.28(+3.39%)
Feb 16, 2021	7.800	8.310	7.740	8.250	7,213,005	+0.71(+9.42%)
Feb 12, 2021	7.450	7.630	7.375	7.540	5,895,600	+0.03(+0.40%)
Feb 11, 2021	7.300	7.820	7.270	7.510	5,020,192	+0.27(+3.73%)
Feb 10, 2021	7.380	7.390	7.150	7.240	2,474,826	+0.09(+1.26%)
Feb 09, 2021	7.030	7.220	6.960	7.150	5,047,056	-0.06(-0.83%)
Feb 08, 2021	7.030	7.350	7.030	7.210	2,366,335	+0.12(+1.69%)
Feb 05, 2021	7.060	7.190	7.000	7.090	1,713,900	+0.11(+1.58%)
Feb 04, 2021	7.180	7.230	6.950	6.980	1,817,047	-0.20(-2.79%)
Feb 03, 2021	7.160	7.350	7.120	7.180	3,386,444	+0.09(+1.27%)
Feb 02, 2021	6.830	7.140	6.820	7.090	3,536,253	+0.47(+7.10%)
Feb 01, 2021	6.530	6.620	6.410	6.620	2,373,592	+0.20(+3.12%)
Jan 29, 2021	6.680	6.740	6.380	6.420	3,132,700	-0.35(-5.17%)
Jan 28, 2021	6.780	6.830	6.610	6.770	3,184,433	+0.21(+3.20%)
Jan 27, 2021	6.400	6.790	6.350	6.560	4,953,243	+0.06(+0.92%)
Jan 26, 2021	6.520	6.670	6.480	6.500	3,758,923	+0.11(+1.72%)
Jan 25, 2021	6.470	6.490	6.260	6.390	2,990,849	+0.00(+0.00%)
Jan 22, 2021	6.430	6.460	6.230	6.390	4,393,300	-0.23(-3.47%)
Jan 21, 2021	6.780	6.800	6.560	6.620	3,650,942	-0.30(-4.34%)
Jan 20, 2021	7.100	7.100	6.790	6.920	3,125,461	-0.16(-2.26%)
Jan 19, 2021	7.110	7.200	7.000	7.080	2,357,321	-0.15(-2.07%)
Jan 15, 2021	7.500	7.520	7.200	7.230	3,893,200	-0.48(-6.23%)
Jan 14, 2021	7.160	7.790	7.140	7.710	5,899,984	+0.72(+10.30%)
Jan 13, 2021	6.920	7.020	6.850	6.990	2,873,780	-0.01(-0.14%)
Jan 12, 2021	6.440	7.030	6.410	7.000	5,395,944	+0.68(+10.76%)
Jan 11, 2021	6.390	6.440	6.240	6.320	2,734,667	-0.24(-3.66%)
Jan 08, 2021	6.670	6.687	6.390	6.560	1,634,700	-0.06(-0.91%)
Jan 07, 2021	6.780	6.860	6.550	6.620	1,894,649	-0.12(-1.78%)
Jan 06, 2021	6.500	6.970	6.470	6.740	3,518,583	+0.23(+3.53%)
Jan 05, 2021	6.250	6.610	6.250	6.510	2,031,140	+0.19(+3.01%)
Jan 04, 2021	6.900	6.920	6.300	6.320	3,371,503	-0.49(-7.20%)
Dec 31, 2020		6.810	6.810	6.810	1,872,427	-0.06(-0.87%)
Dec 30, 2020	6.620	6.880	6.620	6.870	1,872,427	+0.22(+3.31%)
Dec 29, 2020	6.710	6.730	6.610	6.650	2,129,565	+0.05(+0.76%)
Dec 28, 2020	6.580	6.610	6.410	6.600	1,951,920	+0.08(+1.23%)
Dec 24, 2020	6.600	6.602	6.380	6.520	920,100	-0.07(-1.06%)
Dec 23, 2020	6.460	6.610	6.430	6.590	1,986,708	+0.25(+3.94%)
Dec 22, 2020	6.600	6.630	6.330	6.340	2,350,480	-0.33(-4.95%)
Dec 21, 2020	6.780	6.830	6.620	6.670	3,279,379	-0.38(-5.39%)
Dec 18, 2020	7.160	7.235	7.011	7.050	2,538,600	-0.17(-2.35%)
Dec 17, 2020	7.310	7.420	7.130	7.220	1,873,492	-0.07(-0.96%)
Dec 16, 2020	7.220	7.300	7.100	7.290	2,490,989	-0.06(-0.82%)
Dec 15, 2020	7.110	7.390	7.030	7.350	3,037,693	+0.22(+3.09%)
Dec 14, 2020	7.260	7.340	7.030	7.130	2,762,639	-0.01(-0.14%)
Dec 11, 2020	6.990	7.210	6.875	7.140	2,781,600	+0.07(+0.99%)
Dec 10, 2020	6.870	7.110	6.820	7.070	2,755,498	+0.12(+1.73%)
Dec 09, 2020	7.210	7.290	6.910	6.950	2,560,484	-0.24(-3.34%)
Dec 08, 2020	7.290	7.350	7.110	7.190	1,783,694	-0.10(-1.37%)
Dec 07, 2020	7.360	7.460	7.260	7.290	2,986,017	+0.02(+0.28%)
Dec 04, 2020	7.470	7.470	7.050	7.270	4,151,600	-0.01(-0.14%)
Dec 03, 2020	6.950	7.570	6.910	7.280	9,058,543	+0.80(+12.35%)
Dec 02, 2020	6.220	6.480	6.160	6.480	2,670,480	+0.22(+3.51%)