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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	15.14	15.19	14.49	14.88	1,483,008	+0.03(+0.20%)
May 30, 2023	14.90	15.04	14.73	14.85	1,545,571	+0.06(+0.41%)
May 26, 2023	14.52	14.81	14.46	14.79	1,478,419	+0.48(+3.35%)
May 25, 2023	14.25	14.43	14.16	14.31	1,136,324	+0.33(+2.36%)
May 24, 2023	14.30	14.30	13.89	13.98	1,322,201	-0.22(-1.55%)
May 23, 2023	14.42	14.55	14.19	14.20	904,713	-0.27(-1.87%)
May 22, 2023	14.51	14.58	14.37	14.47	890,779	+0.09(+0.63%)
May 19, 2023	14.48	14.59	14.37	14.38	718,572	-0.14(-0.96%)
May 18, 2023	14.74	14.77	14.37	14.52	1,761,792	-0.08(-0.55%)
May 17, 2023	14.57	14.72	14.54	14.60	1,425,340	+0.24(+1.67%)
May 16, 2023	14.55	14.67	14.29	14.36	1,166,810	-0.06(-0.42%)
May 15, 2023	14.22	14.44	13.93	14.42	1,684,914	+0.12(+0.84%)
May 12, 2023	14.42	14.84	13.97	14.30	4,357,397	+0.58(+4.23%)
May 11, 2023	13.50	13.74	13.46	13.72	1,351,308	+0.17(+1.25%)
May 10, 2023	13.48	13.65	13.23	13.55	2,353,878	+0.42(+3.20%)
May 09, 2023	12.87	13.19	12.83	13.13	2,022,119	+0.14(+1.08%)
May 08, 2023	13.18	13.28	12.93	12.99	2,274,475	-0.29(-2.18%)
May 05, 2023	13.31	13.43	12.91	13.28	3,331,950	-0.24(-1.78%)
May 04, 2023	14.52	14.53	13.21	13.52	4,223,255	-1.34(-9.02%)
May 03, 2023	15.22	15.22	14.86	14.86	1,367,798	-0.30(-1.98%)
May 02, 2023	15.20	15.29	15.00	15.16	1,358,631	-0.17(-1.11%)