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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	20.41	20.92	20.31	20.32	1,185,563	-0.11(-0.54%)
Jul 31, 2018	20.23	21.13	20.03	20.43	1,902,305	-0.05(-0.24%)
Jul 30, 2018	20.83	20.87	20.31	20.48	1,393,872	-0.39(-1.87%)
Jul 27, 2018	20.98	21.21	20.87	20.87	471,797	-0.01(-0.05%)
Jul 26, 2018	21.33	21.36	20.87	20.88	1,314,222	-0.60(-2.79%)
Jul 25, 2018	21.58	21.60	21.15	21.48	1,043,055	+0.11(+0.51%)
Jul 24, 2018	21.54	21.72	21.34	21.37	1,153,363	+0.01(+0.05%)
Jul 23, 2018	21.85	21.92	21.34	21.36	1,199,967	-0.41(-1.88%)
Jul 20, 2018	22.24	22.24	21.51	21.77	1,357,629	+0.07(+0.32%)
Jul 19, 2018	21.85	21.85	21.35	21.70	1,539,946	-0.40(-1.81%)
Jul 18, 2018	22.73	22.73	22.08	22.10	1,632,707	-0.18(-0.81%)
Jul 17, 2018	22.07	22.42	21.76	22.28	2,071,581	+0.55(+2.53%)
Jul 16, 2018	22.06	22.46	21.66	21.73	2,187,882	+0.25(+1.16%)
Jul 13, 2018	22.45	22.46	21.07	21.48	3,062,783	-0.78(-3.50%)
Jul 12, 2018	22.35	22.73	22.05	22.26	1,936,931	+0.09(+0.41%)
Jul 11, 2018	22.98	23.11	22.05	22.17	2,043,322	-1.52(-6.41%)
Jul 10, 2018	23.98	24.00	23.27	23.68	1,861,527	+0.32(+1.37%)
Jul 09, 2018	23.66	24.70	23.29	23.37	1,862,857	-0.05(-0.21%)
Jul 06, 2018	22.32	23.50	21.92	23.42	2,348,710	-0.06(-0.26%)
Jul 05, 2018	25.36	25.58	22.96	23.48	6,386,634	-2.71(-10.34%)
Jul 03, 2018		26.18	26.18	26.18	0	+1.23(+4.92%)