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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.11	22.20	21.78	22.13	368,000	+0.14(+0.64%)
Dec 28, 2018	22.00	22.20	21.77	21.99	491,700	+0.02(+0.09%)
Dec 27, 2018	21.77	21.98	21.47	21.97	693,960	-0.02(-0.09%)
Dec 26, 2018	21.46	21.99	21.15	21.99	534,274	+0.86(+4.07%)
Dec 24, 2018	21.39	21.57	20.95	21.13	327,760	-0.44(-2.04%)
Dec 21, 2018	22.00	22.19	21.55	21.57	1,022,500	+0.43(+2.03%)
Dec 20, 2018	21.57	21.60	21.04	21.14	617,614	-0.13(-0.61%)
Dec 19, 2018	22.13	22.29	21.14	21.27	613,018	-0.69(-3.14%)
Dec 18, 2018	22.01	22.16	21.81	21.96	700,925	+0.11(+0.50%)
Dec 17, 2018	21.95	22.31	21.73	21.85	1,180,440	+0.74(+3.50%)
Dec 14, 2018	21.00	21.59	20.95	21.11	414,402	-0.21(-0.98%)
Dec 13, 2018	21.47	21.52	21.01	21.32	803,887	-0.40(-1.84%)
Dec 12, 2018	22.02	22.27	21.70	21.72	548,077	+0.39(+1.83%)
Dec 11, 2018	21.41	21.76	21.27	21.33	780,704	-0.10(-0.47%)
Dec 10, 2018	20.58	21.47	20.52	21.43	1,667,324	+0.38(+1.80%)
Dec 07, 2018	21.70	21.92	20.76	21.05	1,584,575	-0.53(-2.45%)
Dec 06, 2018	21.48	21.97	21.23	21.58	1,941,728	-0.57(-2.57%)
Dec 04, 2018	22.75	22.86	21.99	22.15	1,213,493	-0.47(-2.08%)
Dec 03, 2018	23.24	23.36	22.48	22.62	745,443	+0.18(+0.80%)
Nov 30, 2018	22.39	22.70	22.32	22.44	819,500	-0.10(-0.44%)
Nov 29, 2018	23.01	23.08	22.50	22.54	905,980	-0.06(-0.27%)
Nov 28, 2018	22.35	22.61	21.49	22.60	1,073,504	+0.62(+2.82%)
Nov 27, 2018	21.93	22.25	21.62	21.98	1,266,966	+0.50(+2.33%)
Nov 26, 2018	21.75	22.00	21.38	21.48	486,878	-0.13(-0.60%)
Nov 23, 2018	22.22	22.25	21.58	21.61	644,415	-0.03(-0.14%)
Nov 21, 2018		21.64	21.64	21.64	0	+0.53(+2.51%)
Nov 20, 2018	20.96	21.33	20.83	21.11	518,031	-0.24(-1.12%)
Nov 19, 2018	21.41	21.51	21.28	21.35	477,753	-0.33(-1.52%)
Nov 16, 2018	21.54	21.92	21.29	21.68	820,601	-0.18(-0.82%)
Nov 15, 2018	21.32	21.94	21.11	21.86	465,457	+0.42(+1.96%)
Nov 14, 2018	21.58	21.82	21.24	21.44	1,154,432	+0.27(+1.27%)
Nov 13, 2018	21.31	21.58	20.76	21.17	1,437,717	-0.41(-1.90%)
Nov 12, 2018	21.69	21.86	21.45	21.58	815,411	-0.29(-1.33%)
Nov 09, 2018	21.94	21.94	21.37	21.87	952,966	-0.05(-0.23%)
Nov 08, 2018	22.85	22.97	21.78	21.92	950,934	-1.11(-4.82%)
Nov 07, 2018	23.03	23.13	22.75	23.03	866,219	-0.15(-0.65%)
Nov 06, 2018	23.32	23.34	22.84	23.18	2,020,746	-0.07(-0.30%)
Nov 05, 2018	23.60	23.60	22.96	23.25	1,098,692	+0.22(+0.95%)
Nov 02, 2018	23.27	23.53	22.94	23.03	722,953	-0.10(-0.43%)
Nov 01, 2018	22.69	23.17	22.51	23.13	940,238	+0.87(+3.91%)
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%)