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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.26	21.48	21.03	21.28	1,178,125	+0.33(+1.58%)
Jan 30, 2019	21.03	21.12	20.67	20.95	1,096,561	+0.30(+1.45%)
Jan 29, 2019	20.67	20.71	20.54	20.65	597,542	+0.17(+0.83%)
Jan 28, 2019	20.59	20.78	20.41	20.48	907,096	-0.22(-1.06%)
Jan 25, 2019	20.63	20.98	20.52	20.70	603,700	+0.20(+0.98%)
Jan 24, 2019	20.81	20.99	20.49	20.50	693,345	-0.25(-1.20%)
Jan 23, 2019	20.63	20.82	20.44	20.75	796,924	+0.30(+1.47%)
Jan 22, 2019	21.05	21.11	20.33	20.45	1,343,710	-0.57(-2.71%)
Jan 18, 2019	21.70	21.72	20.87	21.02	1,436,400	-0.77(-3.53%)
Jan 17, 2019	22.25	22.32	21.70	21.79	1,818,013	-1.01(-4.43%)
Jan 16, 2019	22.49	22.90	22.20	22.80	2,259,342	-0.60(-2.56%)
Jan 15, 2019	23.33	23.44	23.10	23.40	618,807	-0.05(-0.21%)
Jan 14, 2019	23.20	23.57	23.06	23.45	1,163,598	+0.22(+0.95%)
Jan 11, 2019	23.50	23.68	23.05	23.23	2,167,600	+0.58(+2.56%)
Jan 10, 2019	23.03	23.08	22.50	22.65	500,952	-0.46(-1.99%)
Jan 09, 2019	23.12	23.30	22.84	23.11	493,264	+0.08(+0.35%)
Jan 08, 2019	22.82	23.03	22.73	23.03	1,079,957	+0.21(+0.92%)
Jan 07, 2019	22.27	22.91	22.08	22.82	780,181	+0.68(+3.07%)
Jan 04, 2019	22.88	23.34	21.93	22.14	1,367,900	-0.55(-2.42%)
Jan 03, 2019	22.81	22.99	22.53	22.69	664,415	-0.13(-0.57%)
Jan 02, 2019	22.30	22.96	22.23	22.82	596,667	+0.69(+3.12%)
Dec 31, 2018	22.11	22.20	21.78	22.13	368,000	+0.14(+0.64%)
Dec 28, 2018	22.00	22.20	21.77	21.99	491,700	+0.02(+0.09%)
Dec 27, 2018	21.77	21.98	21.47	21.97	693,960	-0.02(-0.09%)
Dec 26, 2018	21.46	21.99	21.15	21.99	534,274	+0.86(+4.07%)
Dec 24, 2018	21.39	21.57	20.95	21.13	327,760	-0.44(-2.04%)
Dec 21, 2018	22.00	22.19	21.55	21.57	1,022,500	+0.43(+2.03%)
Dec 20, 2018	21.57	21.60	21.04	21.14	617,614	-0.13(-0.61%)
Dec 19, 2018	22.13	22.29	21.14	21.27	613,018	-0.69(-3.14%)
Dec 18, 2018	22.01	22.16	21.81	21.96	700,925	+0.11(+0.50%)
Dec 17, 2018	21.95	22.31	21.73	21.85	1,180,440	+0.74(+3.50%)
Dec 14, 2018	21.00	21.59	20.95	21.11	414,402	-0.21(-0.98%)
Dec 13, 2018	21.47	21.52	21.01	21.32	803,887	-0.40(-1.84%)
Dec 12, 2018	22.02	22.27	21.70	21.72	548,077	+0.39(+1.83%)
Dec 11, 2018	21.41	21.76	21.27	21.33	780,704	-0.10(-0.47%)
Dec 10, 2018	20.58	21.47	20.52	21.43	1,667,324	+0.38(+1.80%)
Dec 07, 2018	21.70	21.92	20.76	21.05	1,584,575	-0.53(-2.45%)
Dec 06, 2018	21.48	21.97	21.23	21.58	1,941,728	-0.57(-2.57%)
Dec 04, 2018	22.75	22.86	21.99	22.15	1,213,493	-0.47(-2.08%)
Dec 03, 2018	23.24	23.36	22.48	22.62	745,443	+0.18(+0.80%)
Nov 30, 2018	22.39	22.70	22.32	22.44	819,500	-0.10(-0.44%)
Nov 29, 2018	23.01	23.08	22.50	22.54	905,980	-0.06(-0.27%)
Nov 28, 2018	22.35	22.61	21.49	22.60	1,073,504	+0.62(+2.82%)
Nov 27, 2018	21.93	22.25	21.62	21.98	1,266,966	+0.50(+2.33%)
Nov 26, 2018	21.75	22.00	21.38	21.48	486,878	-0.13(-0.60%)
Nov 23, 2018	22.22	22.25	21.58	21.61	644,415	-0.03(-0.14%)
Nov 21, 2018		21.64	21.64	21.64	0	+0.53(+2.51%)
Nov 20, 2018	20.96	21.33	20.83	21.11	518,031	-0.24(-1.12%)
Nov 19, 2018	21.41	21.51	21.28	21.35	477,753	-0.33(-1.52%)
Nov 16, 2018	21.54	21.92	21.29	21.68	820,601	-0.18(-0.82%)
Nov 15, 2018	21.32	21.94	21.11	21.86	465,457	+0.42(+1.96%)
Nov 14, 2018	21.58	21.82	21.24	21.44	1,154,432	+0.27(+1.27%)
Nov 13, 2018	21.31	21.58	20.76	21.17	1,437,717	-0.41(-1.90%)
Nov 12, 2018	21.69	21.86	21.45	21.58	815,411	-0.29(-1.33%)
Nov 09, 2018	21.94	21.94	21.37	21.87	952,966	-0.05(-0.23%)
Nov 08, 2018	22.85	22.97	21.78	21.92	950,934	-1.11(-4.82%)
Nov 07, 2018	23.03	23.13	22.75	23.03	866,219	-0.15(-0.65%)
Nov 06, 2018	23.32	23.34	22.84	23.18	2,020,746	-0.07(-0.30%)
Nov 05, 2018	23.60	23.60	22.96	23.25	1,098,692	+0.22(+0.95%)
Nov 02, 2018	23.27	23.53	22.94	23.03	722,953	-0.10(-0.43%)