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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.87	30.92	29.78	30.49	1,262,083	+0.39(+1.30%)
Nov 27, 2015	30.37	30.41	29.96	30.10	398,406	-0.31(-1.03%)
Nov 25, 2015	30.06	30.41	30.41	30.41	652,382	-0.41(-1.33%)
Nov 24, 2015	30.90	31.12	30.51	30.82	791,545	-0.17(-0.53%)
Nov 23, 2015	30.67	31.06	30.58	30.99	1,584,975	+0.18(+0.57%)
Nov 20, 2015	30.57	30.89	30.21	30.81	678,903	+0.33(+1.09%)
Nov 19, 2015	30.07	30.48	29.96	30.48	816,013	+0.81(+2.73%)
Nov 18, 2015	29.53	29.67	29.32	29.67	671,206	+0.44(+1.50%)
Nov 17, 2015	29.79	29.86	29.14	29.23	788,602	-0.36(-1.22%)
Nov 16, 2015	28.79	29.69	28.76	29.59	960,295	+0.77(+2.67%)
Nov 13, 2015	28.71	29.09	28.31	28.82	1,308,796	+0.64(+2.28%)
Nov 12, 2015	28.35	28.74	28.01	28.18	964,315	-0.55(-1.90%)
Nov 11, 2015	29.22	29.26	28.59	28.73	1,031,526	-0.03(-0.10%)
Nov 10, 2015	28.51	28.82	28.02	28.76	639,085	+0.43(+1.51%)
Nov 09, 2015	28.84	29.16	28.20	28.33	697,781	-0.83(-2.84%)
Nov 06, 2015	28.90	29.23	28.50	29.15	690,564	-0.03(-0.10%)
Nov 05, 2015	29.07	29.57	29.07	29.18	774,167	+0.11(+0.37%)
Nov 04, 2015	30.12	30.47	28.91	29.08	1,308,450	-1.13(-3.74%)
Nov 03, 2015	29.27	30.65	29.27	30.21	1,644,052	+1.07(+3.68%)
Nov 02, 2015	28.57	29.15	28.17	29.14	622,990	+0.52(+1.80%)
Oct 30, 2015	28.86	29.15	28.48	28.62	831,757	+0.00(+0.00%)
Oct 29, 2015	27.57	28.77	27.55	28.62	1,004,703	+0.96(+3.49%)
Oct 28, 2015	27.74	27.94	27.25	27.65	859,143	-0.06(-0.21%)
Oct 27, 2015	26.81	27.93	26.60	27.71	1,301,455	+1.12(+4.21%)
Oct 26, 2015	27.20	27.44	26.35	26.59	1,051,009	-0.76(-2.78%)
Oct 23, 2015	27.19	27.46	27.07	27.35	675,650	+0.37(+1.37%)
Oct 22, 2015	26.27	26.99	26.25	26.98	761,038	+0.89(+3.40%)
Oct 21, 2015	26.47	26.49	26.01	26.10	482,040	-0.36(-1.36%)
Oct 20, 2015	26.57	26.68	26.12	26.46	641,599	-0.02(-0.07%)
Oct 19, 2015	26.39	26.67	26.21	26.48	634,710	-0.38(-1.42%)
Oct 16, 2015	26.73	26.94	26.35	26.86	991,891	+0.37(+1.40%)
Oct 15, 2015	25.68	26.50	25.58	26.48	856,318	+0.67(+2.60%)
Oct 14, 2015	25.97	26.44	25.72	25.81	796,305	-0.12(-0.45%)
Oct 13, 2015	26.38	26.83	25.92	25.93	1,045,447	-0.83(-3.10%)
Oct 12, 2015	27.25	27.38	26.68	26.76	667,419	-0.63(-2.31%)
Oct 09, 2015	27.36	27.44	26.94	27.39	772,211	+0.44(+1.63%)
Oct 08, 2015	26.36	26.95	26.16	26.95	792,159	+0.55(+2.07%)
Oct 07, 2015	25.76	26.68	25.76	26.41	1,260,928	+0.60(+2.34%)
Oct 06, 2015	25.96	26.17	25.78	25.80	886,951	+0.05(+0.19%)
Oct 05, 2015	25.40	25.93	25.38	25.75	766,328	+0.74(+2.96%)
Oct 02, 2015	24.65	25.23	24.26	25.01	1,750,701	+0.14(+0.55%)
Oct 01, 2015	25.11	25.31	24.58	24.88	884,918	-0.05(-0.20%)
Sep 30, 2015	25.19	25.24	24.66	24.93	862,032	+0.43(+1.75%)
Sep 29, 2015	24.05	24.61	23.88	24.50	775,847	+0.22(+0.92%)
Sep 28, 2015	24.73	24.75	24.26	24.27	1,110,178	-0.49(-1.97%)
Sep 25, 2015	25.06	25.25	24.57	24.76	1,342,269	+0.15(+0.59%)
Sep 24, 2015	23.66	24.69	23.31	24.61	1,643,880	+0.11(+0.44%)
Sep 23, 2015	25.22	25.22	24.44	24.51	1,130,206	-0.89(-3.49%)
Sep 22, 2015	25.19	25.52	24.90	25.39	911,187	-0.19(-0.76%)
Sep 21, 2015	25.34	25.91	25.33	25.59	711,871	+0.01(+0.04%)
Sep 18, 2015	25.65	26.08	25.46	25.58	1,357,983	-0.66(-2.53%)
Sep 17, 2015	25.64	26.73	25.64	26.24	1,133,596	+0.08(+0.30%)
Sep 16, 2015	25.39	26.26	25.26	26.16	1,800,363	+1.07(+4.27%)
Sep 15, 2015	24.62	25.34	24.54	25.09	1,418,490	+0.42(+1.70%)
Sep 14, 2015	24.10	24.90	23.82	24.67	1,136,171	+0.85(+3.56%)
Sep 11, 2015	24.15	24.20	23.65	23.82	623,630	-0.32(-1.33%)
Sep 10, 2015	23.97	24.57	23.86	24.15	982,104	+0.19(+0.77%)
Sep 09, 2015	24.53	24.75	23.95	23.96	887,864	-0.23(-0.97%)
Sep 08, 2015	24.63	24.79	23.98	24.20	759,670	+0.21(+0.89%)
Sep 04, 2015	24.21	23.98	23.98	23.98	970,620	-0.54(-2.19%)
Sep 03, 2015	24.33	24.95	24.24	24.52	1,023,473	-0.03(-0.12%)
Sep 02, 2015	23.77	24.55	23.70	24.55	992,877	+0.84(+3.54%)