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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.59	27.59	26.20	26.57	1,330,771	-1.20(-4.33%)
Feb 27, 2018	28.05	28.14	27.65	27.77	689,755	-0.02(-0.07%)
Feb 26, 2018	28.37	28.39	27.55	27.79	815,289	+0.12(+0.43%)
Feb 23, 2018	27.53	27.68	27.32	27.67	565,822	+0.43(+1.57%)
Feb 22, 2018			27.21	27.24	796,448	-0.10(-0.36%)
Feb 21, 2018	27.43	27.90	27.26	27.34	879,942	-0.10(-0.36%)
Feb 20, 2018	27.16	27.58	27.14	27.44	764,861	+0.35(+1.28%)
Feb 16, 2018		27.10	27.10	27.10	0	+0.00(+0.00%)
Feb 15, 2018	26.94	27.17	26.77	27.10	1,196,011	+0.14(+0.52%)
Feb 14, 2018	26.60	27.08	26.35	26.96	878,895	+0.16(+0.59%)
Feb 13, 2018		26.86		26.80	678,522	+0.13(+0.48%)
Feb 12, 2018	26.46	26.87	26.14	26.67	669,885	+0.50(+1.90%)
Feb 09, 2018	26.00	26.35	25.11	26.17	1,572,394	+0.43(+1.66%)
Feb 08, 2018	26.92	26.92	25.73	25.74	1,574,119	-0.34(-1.30%)
Feb 07, 2018	26.77	26.81	26.01	26.08	937,032	-0.88(-3.25%)
Feb 06, 2018	25.76	27.11	25.65	26.96	2,665,424	+1.50(+5.90%)
Feb 05, 2018	26.10	26.11	25.21	25.46	896,334	-0.88(-3.32%)
Feb 02, 2018	26.37	26.65	25.71	26.33	1,965,095	+0.80(+3.12%)