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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.33	22.68	22.03	22.26	1,668,213	+0.39(+1.78%)
Oct 30, 2018	21.25	22.23	21.18	21.87	1,754,630	+0.95(+4.54%)
Oct 29, 2018	22.02	22.16	20.76	20.92	2,154,711	-0.41(-1.92%)
Oct 26, 2018	20.10	21.60	20.08	21.33	1,610,587	+1.02(+5.02%)
Oct 25, 2018	19.34	20.43	19.19	20.31	1,880,851	+1.18(+6.17%)
Oct 24, 2018	20.02	20.02	19.13	19.13	723,528	-0.80(-4.01%)
Oct 23, 2018	19.73	20.09	19.52	19.93	737,911	-0.12(-0.60%)
Oct 22, 2018	20.35	20.35	19.86	20.05	999,991	+0.06(+0.30%)
Oct 19, 2018	20.10	20.16	19.53	19.99	1,351,761	-0.23(-1.14%)
Oct 18, 2018	20.23	20.41	19.79	20.22	843,549	-0.07(-0.34%)
Oct 17, 2018	20.00	20.69	19.90	20.29	713,083	+0.05(+0.25%)
Oct 16, 2018	19.76	20.27	19.57	20.24	566,179	+0.77(+3.95%)
Oct 15, 2018	19.44	19.83	19.35	19.47	647,570	+0.27(+1.41%)
Oct 12, 2018	19.71	19.72	18.82	19.20	1,113,844	-0.12(-0.62%)
Oct 11, 2018	20.32	20.32	19.32	19.32	1,373,484	-0.75(-3.74%)
Oct 10, 2018	19.94	20.16	19.65	20.07	828,224	-0.11(-0.54%)
Oct 09, 2018	20.37	20.41	19.92	20.18	1,109,384	-0.19(-0.93%)
Oct 08, 2018	21.57	21.58	20.20	20.37	1,964,509	+0.48(+2.41%)
Oct 05, 2018	20.32	20.33	19.69	19.89	667,326	-0.28(-1.39%)
Oct 04, 2018	20.64	20.69	19.86	20.17	1,017,249	-0.58(-2.79%)
Oct 03, 2018	21.16	21.22	20.72	20.75	2,031,409	+0.78(+3.90%)
Oct 02, 2018	19.62	20.00	19.42	19.97	823,186	+0.79(+4.12%)
Oct 01, 2018	19.58	19.64	19.05	19.18	555,144	-0.40(-2.04%)
Sep 28, 2018	19.65	19.88	19.50	19.58	1,086,031	-0.18(-0.91%)
Sep 27, 2018	19.55	20.04	19.50	19.76	864,363	+0.39(+2.01%)
Sep 26, 2018	19.42	19.57	19.19	19.37	1,379,661	+0.54(+2.87%)
Sep 25, 2018	18.47	18.89	18.40	18.83	817,642	+0.23(+1.23%)
Sep 24, 2018	19.03	19.04	18.56	18.60	611,617	-0.32(-1.69%)
Sep 21, 2018	18.76	19.23	18.71	18.92	412,935	+0.20(+1.07%)
Sep 20, 2018	18.99	19.00	18.62	18.72	486,176	-0.10(-0.53%)
Sep 19, 2018	18.87	19.08	18.66	18.82	453,686	-0.05(-0.26%)
Sep 18, 2018	18.57	19.00	18.45	18.87	380,349	+0.27(+1.45%)
Sep 17, 2018	18.39	18.70	18.37	18.60	340,060	+0.21(+1.14%)
Sep 14, 2018	18.40	18.58	18.18	18.39	775,317	+0.19(+1.04%)
Sep 13, 2018	18.42	18.53	17.97	18.20	1,221,448	-0.44(-2.36%)
Sep 12, 2018	19.36	19.36	18.61	18.64	1,198,880	-0.52(-2.71%)
Sep 11, 2018	19.33	19.48	18.93	19.16	861,122	-0.25(-1.29%)
Sep 10, 2018	19.30	19.55	19.05	19.41	696,424	+0.18(+0.94%)
Sep 07, 2018	19.22	19.46	19.02	19.23	286,602	+0.05(+0.26%)
Sep 06, 2018	18.98	19.22	18.77	19.18	763,927	+0.24(+1.27%)
Sep 05, 2018	18.92	19.03	18.75	18.94	881,034	-0.07(-0.37%)
Sep 04, 2018	18.61	19.13	18.59	19.01	735,775	-0.16(-0.83%)
Aug 31, 2018		19.17	19.17	19.17	0	+0.28(+1.48%)
Aug 30, 2018	18.99	19.05	18.78	18.89	978,744	-0.27(-1.41%)
Aug 29, 2018	19.17	19.23	19.02	19.16	792,689	-0.03(-0.16%)
Aug 28, 2018	19.51	19.53	19.10	19.19	707,327	-0.29(-1.49%)
Aug 27, 2018	19.26	19.59	19.18	19.48	772,156	+0.39(+2.04%)
Aug 24, 2018	19.38	19.39	18.91	19.09	856,803	+0.24(+1.27%)
Aug 23, 2018	19.44	19.51	18.73	18.85	1,437,966	-0.70(-3.58%)
Aug 22, 2018	19.35	19.55	19.22	19.55	903,032	+0.12(+0.62%)
Aug 21, 2018	19.62	19.79	19.35	19.43	965,346	-0.26(-1.32%)
Aug 20, 2018	19.58	20.13	19.35	19.69	1,049,485	+0.03(+0.15%)
Aug 17, 2018	19.21	19.70	19.02	19.66	998,152	+0.30(+1.55%)
Aug 16, 2018	19.41	19.75	19.15	19.36	1,889,595	+0.73(+3.91%)
Aug 15, 2018	18.99	18.99	18.55	18.63	985,013	-0.48(-2.51%)
Aug 14, 2018	18.68	19.23	18.64	19.11	1,221,958	+0.48(+2.57%)
Aug 13, 2018	18.73	18.77	18.27	18.63	1,076,952	-0.21(-1.11%)
Aug 10, 2018	19.25	19.26	18.78	18.84	1,225,292	-0.44(-2.28%)
Aug 09, 2018	19.07	19.29	18.78	19.28	1,761,677	-0.08(-0.41%)
Aug 08, 2018	20.22	20.23	19.31	19.36	1,514,447	-0.57(-2.86%)
Aug 07, 2018	19.94	20.48	19.72	19.93	1,517,018	+0.00(+0.00%)
Aug 06, 2018	20.23	20.27	19.87	19.93	781,120	-0.23(-1.14%)
Aug 03, 2018	20.15	20.30	19.84	20.16	982,836	+0.12(+0.60%)
Aug 02, 2018	20.17	20.20	20.00	20.04	1,435,453	-0.28(-1.38%)