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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.30	22.52	21.92	22.43	1,003,683	+0.20(+0.88%)
Jan 30, 2017	22.47	22.67	22.14	22.23	1,005,564	-0.49(-2.16%)
Jan 27, 2017	22.67	23.08	22.67	22.72	784,952	-0.06(-0.26%)
Jan 26, 2017	23.09	23.18	22.70	22.78	1,261,599	-0.50(-2.15%)
Jan 25, 2017	23.30	23.56	22.83	23.28	1,491,872	+0.13(+0.55%)
Jan 24, 2017	22.54	23.23	22.53	23.16	1,164,741	+0.47(+2.08%)
Jan 23, 2017	22.56	22.85	22.39	22.69	1,633,398	+0.47(+2.12%)
Jan 20, 2017	21.85	22.24	21.82	22.21	1,039,198	+0.60(+2.77%)
Jan 19, 2017	21.55	21.70	21.05	21.62	1,356,209	+0.38(+1.80%)
Jan 18, 2017	21.36	21.59	21.19	21.23	1,526,486	-0.12(-0.55%)
Jan 17, 2017	20.94	21.50	20.87	21.35	2,083,642	+0.86(+4.21%)
Jan 13, 2017		20.49	20.49	20.49	0	+0.19(+0.92%)
Jan 12, 2017	20.42	20.50	20.22	20.30	1,084,956	-0.33(-1.62%)
Jan 11, 2017	20.08	20.65	20.02	20.63	969,573	+0.41(+2.04%)
Jan 10, 2017	20.64	20.66	19.99	20.22	1,070,931	-0.14(-0.67%)
Jan 09, 2017	20.28	20.39	20.04	20.36	908,813	+0.26(+1.32%)
Jan 06, 2017	20.01	20.23	19.95	20.09	674,541	-0.07(-0.34%)
Jan 05, 2017	19.80	20.23	19.76	20.16	870,062	+0.33(+1.68%)
Jan 04, 2017	19.70	19.92	19.53	19.83	1,000,984	+0.16(+0.80%)
Jan 03, 2017	19.51	19.70	19.44	19.67	1,373,233	+0.78(+4.16%)
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%)