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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.89	18.89	18.89	0	-0.04(-0.21%)
Dec 29, 2016	18.80	19.23	18.80	18.93	1,089,080	+0.19(+0.99%)
Dec 28, 2016	18.66	18.88	18.66	18.74	719,210	+0.10(+0.53%)
Dec 27, 2016	18.46	18.74	18.32	18.64	944,598	+0.27(+1.44%)
Dec 23, 2016		18.38	18.38	18.38	0	+0.27(+1.52%)
Dec 22, 2016	17.98	18.13	17.88	18.10	1,648,468	+0.19(+1.04%)
Dec 21, 2016	18.39	18.39	17.83	17.92	2,503,387	+0.51(+2.93%)
Dec 20, 2016	17.66	17.72	17.36	17.41	916,748	-0.26(-1.50%)
Dec 19, 2016	17.94	18.00	17.52	17.67	779,278	-0.22(-1.21%)
Dec 16, 2016	17.53	18.21	17.53	17.89	1,449,048	+0.49(+2.82%)
Dec 15, 2016	17.74	17.77	17.27	17.40	1,783,779	-0.48(-2.69%)
Dec 14, 2016	18.24	18.26	17.88	17.88	1,129,785	-0.29(-1.62%)
Dec 13, 2016	18.17	18.29	18.00	18.17	1,433,353	-0.05(-0.27%)
Dec 12, 2016	18.50	18.58	18.00	18.22	1,637,686	-0.44(-2.37%)
Dec 09, 2016	18.44	18.88	18.31	18.66	1,369,802	-0.05(-0.26%)
Dec 08, 2016	19.58	19.69	18.64	18.71	1,998,190	-1.07(-5.41%)
Dec 07, 2016	18.94	19.81	18.90	19.78	1,430,080	+0.80(+4.24%)
Dec 06, 2016	19.40	19.43	18.91	18.98	1,354,203	-0.38(-1.98%)
Dec 05, 2016	19.24	19.48	19.16	19.36	697,775	+0.19(+0.97%)
Dec 02, 2016	19.26	19.32	19.01	19.17	1,011,159	-0.07(-0.36%)
Dec 01, 2016	19.25	19.62	19.08	19.24	1,591,882	+0.02(+0.10%)
Nov 30, 2016	19.39	19.59	19.19	19.22	912,673	+0.23(+1.19%)
Nov 29, 2016	19.30	19.44	19.00	19.00	468,274	-0.34(-1.78%)
Nov 28, 2016	19.16	19.45	19.07	19.34	686,065	+0.03(+0.15%)
Nov 25, 2016	19.56	19.59	19.21	19.31	367,261	-0.04(-0.20%)
Nov 23, 2016		19.35	19.35	19.35	0	+0.19(+0.97%)
Nov 22, 2016	19.29	19.42	18.79	19.16	2,383,869	-0.76(-3.79%)
Nov 21, 2016	20.29	20.50	19.87	19.92	799,635	-0.44(-2.17%)
Nov 18, 2016	20.70	20.81	20.33	20.36	519,672	-0.28(-1.38%)
Nov 17, 2016	20.27	20.76	20.24	20.64	1,061,459	+0.34(+1.69%)
Nov 16, 2016	20.48	20.76	19.91	20.30	1,189,604	-0.25(-1.19%)
Nov 15, 2016	20.57	20.76	20.39	20.55	1,106,596	+0.22(+1.06%)
Nov 14, 2016	19.48	20.36	19.48	20.33	1,603,436	-0.10(-0.48%)
Nov 11, 2016	20.56	20.91	19.67	20.43	2,854,492	-1.16(-5.36%)
Nov 10, 2016	21.18	21.59	20.60	21.59	3,853,885	+0.20(+0.92%)
Nov 09, 2016	20.86	21.42	20.75	21.39	1,592,916	-0.02(-0.09%)
Nov 08, 2016	21.57	21.80	21.27	21.41	785,272	-0.28(-1.31%)
Nov 07, 2016	21.25	21.69	21.18	21.69	1,000,967	+0.66(+3.13%)
Nov 04, 2016	20.80	21.38	20.66	21.04	1,529,162	+0.36(+1.76%)
Nov 03, 2016	21.26	21.29	20.66	20.67	2,680,619	-0.42(-2.00%)
Nov 02, 2016	21.48	21.52	21.06	21.10	1,637,746	-0.39(-1.83%)
Nov 01, 2016	21.77	21.91	21.29	21.49	2,368,235	+0.50(+2.38%)
Oct 31, 2016	20.42	21.05	20.13	20.99	1,834,694	+1.36(+6.95%)
Oct 28, 2016	19.72	20.21	19.57	19.62	1,473,273	-0.07(-0.35%)
Oct 27, 2016	19.76	19.93	19.44	19.69	1,677,842	+0.08(+0.40%)
Oct 26, 2016	19.60	19.81	19.52	19.61	2,396,332	-0.11(-0.55%)
Oct 25, 2016	19.48	20.04	19.39	19.72	897,081	+0.17(+0.85%)
Oct 24, 2016	19.80	19.93	19.48	19.56	1,035,476	+0.09(+0.45%)
Oct 21, 2016	19.17	19.67	19.13	19.47	985,090	+0.16(+0.81%)
Oct 20, 2016	19.07	19.42	19.06	19.31	1,606,977	-0.07(-0.35%)
Oct 19, 2016	19.31	19.77	19.11	19.38	2,081,766	-0.11(-0.55%)
Oct 18, 2016	19.24	19.54	19.07	19.49	1,453,100	+0.97(+5.25%)
Oct 17, 2016	18.51	18.72	18.40	18.52	1,316,983	+0.45(+2.50%)
Oct 14, 2016	17.87	18.27	17.86	18.06	1,704,161	+0.42(+2.39%)
Oct 13, 2016	17.12	17.72	17.08	17.64	4,583,590	+0.79(+4.72%)
Oct 12, 2016	17.10	17.19	16.74	16.85	926,025	-0.29(-1.72%)
Oct 11, 2016	17.36	17.39	16.87	17.14	1,345,878	-0.25(-1.41%)
Oct 10, 2016	17.77	17.77	17.38	17.39	625,043	-0.25(-1.39%)
Oct 07, 2016	18.04	18.06	17.48	17.63	1,250,105	-0.34(-1.91%)
Oct 06, 2016	17.74	18.08	17.72	17.98	1,162,963	+0.43(+2.46%)
Oct 05, 2016	17.24	17.55	17.21	17.54	547,129	+0.53(+3.11%)
Oct 04, 2016	17.28	17.52	16.94	17.01	621,425	-0.23(-1.31%)