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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.69	28.09	26.51	28.08	1,455,335	+2.39(+9.30%)
Jan 28, 2016	26.46	26.70	25.61	25.69	1,238,717	-0.84(-3.16%)
Jan 27, 2016	26.33	27.11	26.22	26.53	887,408	+0.09(+0.33%)
Jan 26, 2016	26.00	26.45	25.98	26.44	834,586	+0.42(+1.61%)
Jan 25, 2016	26.36	26.40	25.91	26.02	848,888	-0.50(-1.88%)
Jan 22, 2016	25.83	26.53	25.75	26.52	1,533,696	+1.36(+5.39%)
Jan 21, 2016	25.22	25.77	25.09	25.17	781,291	-0.63(-2.46%)
Jan 20, 2016	25.77	25.99	24.94	25.80	758,139	-0.63(-2.40%)
Jan 19, 2016	26.10	26.62	26.08	26.43	1,244,065	+0.55(+2.11%)
Jan 15, 2016	26.13	25.89	25.89	25.89	1,186,525	-1.48(-5.42%)
Jan 14, 2016	27.10	27.54	26.81	27.37	1,230,408	+0.13(+0.47%)
Jan 13, 2016	28.03	28.26	27.22	27.24	857,215	-0.99(-3.49%)
Jan 12, 2016	27.34	28.26	27.32	28.23	1,168,355	+0.96(+3.51%)
Jan 11, 2016	27.64	27.65	26.95	27.27	740,375	+0.18(+0.65%)
Jan 08, 2016	27.53	27.62	27.05	27.10	592,639	-0.19(-0.68%)
Jan 07, 2016	27.12	27.74	27.07	27.28	840,993	-0.95(-3.35%)
Jan 06, 2016	27.94	28.39	27.93	28.23	773,767	-0.39(-1.36%)
Jan 05, 2016	28.58	28.77	28.20	28.62	971,352	+0.31(+1.10%)
Jan 04, 2016	28.84	28.84	27.95	28.31	902,259	-0.52(-1.79%)
Dec 31, 2015	28.99	28.82	28.82	28.82	298,219	-0.33(-1.14%)
Dec 30, 2015	29.24	29.51	28.93	29.16	800,156	+0.02(+0.07%)
Dec 29, 2015	29.20	29.26	28.92	29.14	541,981	+0.26(+0.91%)
Dec 28, 2015	29.09	29.12	28.81	28.87	602,690	+0.23(+0.82%)
Dec 24, 2015	28.64	28.64	28.64	28.64	283,975	+0.03(+0.10%)
Dec 23, 2015	28.48	28.64	28.43	28.61	718,212	+0.14(+0.48%)
Dec 22, 2015	27.95	28.57	27.91	28.47	1,005,917	+0.54(+1.92%)
Dec 21, 2015	28.36	28.36	27.74	27.94	1,127,617	+0.11(+0.39%)
Dec 18, 2015	28.64	28.81	27.83	27.83	1,352,627	-1.20(-4.13%)
Dec 17, 2015	29.59	29.74	28.98	29.03	1,235,929	-0.42(-1.42%)
Dec 16, 2015	28.79	29.58	28.69	29.45	1,429,895	+0.25(+0.87%)
Dec 15, 2015	29.68	29.68	29.08	29.19	1,161,539	-0.03(-0.10%)
Dec 14, 2015	29.58	29.60	28.98	29.22	1,422,506	-0.06(-0.20%)
Dec 11, 2015	29.78	29.98	29.25	29.28	1,017,852	-0.89(-2.94%)
Dec 10, 2015	30.44	30.69	30.15	30.17	845,054	-0.19(-0.64%)
Dec 09, 2015	31.01	31.28	30.27	30.36	1,268,446	-0.21(-0.70%)
Dec 08, 2015	30.66	30.75	30.51	30.58	927,594	-0.49(-1.57%)
Dec 07, 2015	31.53	31.54	30.98	31.06	775,676	-0.11(-0.34%)
Dec 04, 2015	31.18	31.52	30.80	31.17	1,011,284	+0.37(+1.20%)
Dec 03, 2015	31.41	31.67	30.71	30.80	1,883,790	+0.37(+1.22%)
Dec 02, 2015	30.21	30.52	29.76	30.43	1,696,288	+0.57(+1.93%)
Dec 01, 2015	30.09	30.21	29.75	29.86	1,499,736	-0.63(-2.08%)
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%)