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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.76	34.42	33.63	34.16	1,148,575	-0.16(-0.45%)
Jan 29, 2015	34.11	34.48	33.89	34.31	942,289	+0.47(+1.37%)
Jan 28, 2015	34.11	34.78	33.78	33.85	764,685	-0.55(-1.61%)
Jan 27, 2015	34.25	34.71	34.02	34.40	731,867	-0.07(-0.20%)
Jan 26, 2015	34.13	34.50	34.06	34.47	836,672	+0.37(+1.08%)
Jan 23, 2015	33.76	34.69	33.74	34.10	1,423,397	+0.03(+0.09%)
Jan 22, 2015	33.38	34.17	33.19	34.07	1,416,156	+1.27(+3.87%)
Jan 21, 2015	31.87	32.93	31.87	32.80	1,183,145	+1.23(+3.90%)
Jan 20, 2015	31.37	31.63	31.07	31.57	740,754	-0.13(-0.40%)
Jan 16, 2015	31.82	32.15	31.39	31.70	830,194	+0.45(+1.43%)
Jan 15, 2015	32.23	32.35	31.22	31.25	1,811,531	-0.28(-0.89%)
Jan 14, 2015	32.56	32.82	31.31	31.53	2,879,056	-2.08(-6.20%)
Jan 13, 2015	33.37	33.71	33.21	33.61	959,462	+0.49(+1.49%)
Jan 12, 2015	33.38	33.51	33.07	33.12	944,785	-0.27(-0.81%)
Jan 09, 2015	33.67	33.83	33.30	33.39	1,810,319	-0.20(-0.61%)
Jan 08, 2015	34.19	34.29	32.81	33.59	2,170,397	-0.47(-1.39%)
Jan 07, 2015	34.76	34.80	33.55	34.07	1,669,689	+0.03(+0.09%)
Jan 06, 2015	34.63	34.84	33.85	34.04	801,525	-0.64(-1.84%)
Jan 05, 2015	35.10	35.17	34.56	34.68	438,512	-1.20(-3.35%)
Jan 02, 2015	36.26	36.59	35.37	35.88	667,890	+0.17(+0.49%)
Dec 31, 2014	35.77	35.71	35.71	35.71	272,125	-0.16(-0.46%)
Dec 30, 2014	35.92	36.01	35.52	35.87	316,061	+0.21(+0.60%)
Dec 29, 2014	35.32	35.80	35.22	35.66	655,520	-0.14(-0.38%)
Dec 26, 2014	36.85	36.86	35.52	35.79	523,543	-0.70(-1.91%)
Dec 24, 2014	36.24	36.49	36.49	36.49	311,354	+0.31(+0.86%)
Dec 23, 2014	35.84	36.19	35.56	36.18	828,463	+0.54(+1.52%)
Dec 22, 2014	35.50	35.85	35.36	35.64	614,412	+0.45(+1.27%)
Dec 19, 2014	35.27	35.85	35.17	35.19	813,691	+0.01(+0.03%)
Dec 18, 2014	34.45	35.52	34.40	35.18	1,109,228	+0.74(+2.14%)
Dec 17, 2014	33.18	34.87	33.12	34.45	998,646	+0.90(+2.69%)
Dec 16, 2014	33.28	33.75	32.89	33.55	797,054	+0.47(+1.41%)
Dec 15, 2014	34.11	34.21	32.70	33.08	931,692	-0.87(-2.55%)
Dec 12, 2014	34.05	34.42	33.84	33.95	1,190,915	-0.95(-2.73%)
Dec 11, 2014	34.69	35.17	34.52	34.90	1,099,544	+0.07(+0.19%)
Dec 10, 2014	34.83	35.14	34.62	34.83	1,178,918	-0.04(-0.11%)
Dec 09, 2014	34.02	34.88	33.89	34.87	1,227,500	+0.87(+2.55%)
Dec 08, 2014	34.37	34.87	33.35	34.01	1,022,032	-0.63(-1.81%)
Dec 05, 2014	33.98	34.66	33.94	34.63	418,425	+0.31(+0.90%)
Dec 04, 2014	33.85	34.55	33.85	34.32	426,654	-0.08(-0.22%)
Dec 03, 2014	34.26	34.78	34.22	34.40	432,402	+0.35(+1.02%)
Dec 02, 2014	34.08	34.15	33.73	34.05	630,356	+0.00(+0.00%)
Dec 01, 2014	34.60	34.66	33.53	34.05	981,030	-1.53(-4.31%)
Nov 28, 2014	35.68	35.74	35.30	35.59	613,918	-0.19(-0.54%)
Nov 26, 2014	35.33	35.78	35.78	35.78	879,837	+0.54(+1.53%)
Nov 25, 2014	35.72	35.78	35.12	35.24	792,613	-0.04(-0.11%)
Nov 24, 2014	36.12	36.14	35.11	35.28	1,091,800	-1.32(-3.61%)
Nov 21, 2014	36.43	36.81	35.78	36.60	1,229,941	+0.30(+0.82%)
Nov 20, 2014	36.73	37.30	36.26	36.30	1,073,338	-0.44(-1.21%)
Nov 19, 2014	36.46	36.78	36.24	36.74	2,160,785	+0.05(+0.13%)
Nov 18, 2014	36.01	36.83	35.85	36.69	758,603	+1.12(+3.14%)
Nov 17, 2014	35.62	35.70	35.19	35.58	1,089,179	+0.15(+0.44%)
Nov 14, 2014	35.54	35.72	35.11	35.42	938,713	-0.48(-1.34%)
Nov 13, 2014	35.98	36.39	35.50	35.90	670,489	-0.31(-0.85%)
Nov 12, 2014	36.35	36.84	35.98	36.21	1,002,795	-0.21(-0.58%)
Nov 11, 2014	35.41	36.45	35.16	36.42	1,725,456	+1.99(+5.79%)
Nov 10, 2014	36.04	36.13	34.41	34.43	2,528,895	-1.76(-4.87%)
Nov 07, 2014	36.46	36.63	36.06	36.19	815,980	+0.18(+0.51%)
Nov 06, 2014	37.01	37.32	35.87	36.01	1,086,177	-0.93(-2.50%)
Nov 05, 2014	37.30	37.35	36.71	36.93	721,862	-0.09(-0.23%)
Nov 04, 2014	36.87	37.06	36.12	37.02	728,589	+0.24(+0.65%)