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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.100	9.160	8.950	9.120	2,516,571	+0.01(+0.11%)
Jul 28, 2022	9.200	9.270	8.837	9.110	1,223,827	+0.01(+0.11%)
Jul 27, 2022	8.810	9.125	8.800	9.100	1,415,734	+0.39(+4.48%)
Jul 26, 2022	8.700	8.740	8.565	8.710	1,262,203	-0.07(-0.80%)
Jul 25, 2022	8.750	8.860	8.680	8.780	1,753,676	+0.12(+1.39%)
Jul 22, 2022	8.760	8.780	8.500	8.660	1,153,684	-0.06(-0.69%)
Jul 21, 2022	8.720	8.835	8.585	8.720	1,304,375	-0.16(-1.80%)
Jul 20, 2022	8.880	8.990	8.820	8.880	2,945,304	-0.07(-0.78%)
Jul 19, 2022	8.360	8.995	8.350	8.950	2,278,564	+0.69(+8.35%)
Jul 18, 2022	8.500	8.640	8.230	8.260	1,841,462	+0.03(+0.36%)
Jul 15, 2022	8.250	8.355	8.060	8.230	1,500,557	+0.02(+0.24%)
Jul 14, 2022	8.020	8.245	7.910	8.210	1,606,113	-0.05(-0.61%)
Jul 13, 2022	8.200	8.430	8.070	8.260	1,401,409	+0.03(+0.36%)
Jul 12, 2022	8.010	8.379	8.000	8.230	2,307,580	+0.15(+1.86%)
Jul 11, 2022	8.380	8.390	8.060	8.080	2,213,756	-0.60(-6.91%)
Jul 08, 2022	8.740	8.815	8.560	8.680	1,523,655	-0.06(-0.69%)
Jul 07, 2022	8.640	8.905	8.640	8.740	1,352,265	+0.27(+3.19%)
Jul 06, 2022	8.740	8.820	8.365	8.470	1,932,748	-0.11(-1.28%)
Jul 05, 2022	8.580	8.590	8.340	8.580	4,001,567	-0.33(-3.70%)
Jul 01, 2022	8.680	8.980	8.650	8.910	1,364,620	+0.13(+1.48%)
Jun 30, 2022	8.750	8.870	8.500	8.780	3,194,627	-0.28(-3.09%)
Jun 29, 2022	9.200	9.200	8.940	9.060	2,451,169	-0.09(-0.98%)
Jun 28, 2022	9.400	9.620	9.125	9.150	2,222,937	-0.22(-2.35%)
Jun 27, 2022	9.570	9.580	9.290	9.370	1,934,472	-0.13(-1.37%)
Jun 24, 2022	9.280	9.595	9.240	9.500	2,095,673	+0.19(+2.04%)
Jun 23, 2022	9.200	9.415	9.050	9.310	1,710,082	+0.16(+1.75%)
Jun 22, 2022	8.970	9.245	8.920	9.150	1,763,663	+0.14(+1.55%)
Jun 21, 2022	8.990	9.280	8.970	9.010	4,068,881	+0.14(+1.58%)
Jun 17, 2022	8.670	8.980	8.560	8.870	3,710,350	+0.42(+4.97%)
Jun 16, 2022	8.940	9.050	8.365	8.450	2,242,882	-0.72(-7.85%)
Jun 15, 2022	8.960	9.430	8.840	9.170	5,235,986	+0.36(+4.09%)
Jun 14, 2022	8.920	8.960	8.690	8.810	2,571,551	-0.02(-0.23%)
Jun 13, 2022	9.270	9.420	8.780	8.830	3,127,757	-0.78(-8.12%)
Jun 10, 2022	10.00	10.10	9.610	9.610	4,928,622	-0.77(-7.42%)
Jun 09, 2022	10.47	10.53	10.30	10.38	2,123,251	-0.27(-2.54%)
Jun 08, 2022	10.71	11.00	10.54	10.65	3,471,142	-0.13(-1.21%)
Jun 07, 2022	10.56	10.79	10.25	10.78	2,609,684	-0.14(-1.28%)
Jun 06, 2022	10.94	11.07	10.77	10.92	1,917,721	+0.12(+1.11%)
Jun 03, 2022	10.98	11.03	10.72	10.80	3,132,361	-0.35(-3.14%)
Jun 02, 2022	10.78	11.47	10.78	11.15	4,252,654	+0.49(+4.60%)
Jun 01, 2022	10.88	10.94	10.36	10.66	2,025,343	-0.05(-0.47%)
May 31, 2022	10.82	11.01	10.67	10.71	4,041,368	+0.00(+0.00%)
May 27, 2022	10.46	10.80	10.40	10.71	2,213,682	+0.22(+2.10%)
May 26, 2022	10.24	10.74	10.24	10.49	2,537,748	+0.37(+3.66%)
May 25, 2022	9.800	10.12	9.720	10.12	3,247,302	+0.08(+0.80%)
May 24, 2022	10.50	10.50	9.855	10.04	2,671,484	-0.62(-5.82%)
May 23, 2022	10.58	10.73	10.34	10.66	1,500,276	+0.25(+2.40%)
May 20, 2022	10.64	10.69	10.15	10.41	1,866,840	-0.04(-0.38%)
May 19, 2022	10.57	10.77	10.34	10.45	2,251,583	+0.01(+0.10%)
May 18, 2022	10.94	11.12	10.26	10.44	2,722,135	-0.71(-6.37%)
May 17, 2022	10.92	11.26	10.89	11.15	1,921,473	+0.54(+5.09%)
May 16, 2022	10.92	11.07	10.59	10.61	1,551,728	-0.33(-3.02%)
May 13, 2022	10.63	11.13	10.63	10.94	2,745,656	+0.62(+6.01%)
May 12, 2022	10.27	10.77	10.09	10.32	2,767,672	+0.29(+2.89%)
May 11, 2022	10.07	10.56	9.955	10.03	1,903,890	-0.13(-1.28%)
May 10, 2022	10.35	10.44	9.790	10.16	2,846,613	-0.04(-0.39%)
May 09, 2022	10.93	10.99	10.17	10.20	3,198,266	-1.08(-9.57%)
May 06, 2022	11.36	11.64	10.99	11.28	2,669,180	-0.24(-2.08%)
May 05, 2022	11.64	11.72	11.16	11.52	1,554,990	-0.28(-2.37%)
May 04, 2022	11.29	11.81	11.01	11.80	1,817,233	+0.35(+3.06%)
May 03, 2022	11.08	11.57	11.08	11.45	2,009,839	+0.48(+4.38%)