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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.13	24.18	23.79	24.02	624,880	+0.05(+0.21%)
May 30, 2018	23.72	24.08	22.82	23.97	1,581,726	+0.35(+1.48%)
May 29, 2018	24.40	24.78	23.51	23.62	1,304,050	-1.73(-6.81%)
May 25, 2018		25.34	25.34	25.34	0	+0.38(+1.52%)
May 24, 2018	25.16	25.27	24.66	24.96	434,413	-0.27(-1.07%)
May 23, 2018	25.42	25.43	24.97	25.23	732,535	+0.45(+1.81%)
May 22, 2018	24.56	24.93	24.22	24.78	906,483	+0.26(+1.06%)
May 21, 2018	25.22	25.29	24.37	24.53	729,643	+0.25(+1.03%)
May 18, 2018	24.04	24.37	23.88	24.28	886,453	-0.32(-1.30%)
May 17, 2018	25.00	25.06	24.35	24.60	1,126,114	-0.52(-2.07%)
May 16, 2018	25.27	25.49	25.02	25.11	545,001	+0.07(+0.28%)
May 15, 2018	23.76	25.27	23.76	25.04	1,064,357	+0.55(+2.24%)
May 14, 2018	24.85	25.00	23.71	24.50	1,314,777	-0.32(-1.29%)
May 11, 2018	24.95	25.56	24.73	24.81	673,729	-0.31(-1.23%)
May 10, 2018	25.58	26.64	24.38	25.12	4,719,821	-0.32(-1.26%)
May 09, 2018	24.61	25.49	24.61	25.44	1,384,291	+0.49(+1.96%)
May 08, 2018	24.70	24.98	24.62	24.95	1,217,340	+0.25(+1.01%)
May 07, 2018	24.71	25.01	24.61	24.70	763,690	-0.23(-0.92%)
May 04, 2018	24.66	25.01	24.61	24.93	1,369,249	+0.01(+0.04%)
May 03, 2018	24.89	25.03	24.62	24.92	1,399,252	+0.24(+0.97%)
May 02, 2018	24.83	25.02	24.60	24.68	910,258	-0.54(-2.14%)
May 01, 2018	25.20	25.37	24.83	25.22	532,961	+0.05(+0.20%)
Apr 30, 2018	25.80	25.99	24.84	25.17	1,415,728	-0.73(-2.81%)
Apr 27, 2018	26.35	26.55	25.08	25.90	1,624,668	-0.58(-2.19%)
Apr 26, 2018	26.28	26.57	26.07	26.48	609,398	+0.12(+0.45%)
Apr 25, 2018	26.55	26.68	26.01	26.36	1,044,634	-0.57(-2.10%)
Apr 24, 2018	27.31	27.47	26.40	26.93	746,177	-0.37(-1.35%)
Apr 23, 2018	27.14	27.59	27.08	27.30	785,842	-0.06(-0.22%)
Apr 20, 2018	28.12	28.18	27.24	27.35	1,058,330	+0.71(+2.65%)
Apr 19, 2018	26.56	26.84	26.29	26.65	712,890	-0.24(-0.89%)
Apr 18, 2018	26.93	27.20	26.59	26.89	671,734	+0.02(+0.07%)
Apr 17, 2018	26.68	27.11	26.49	26.87	820,213	+0.50(+1.89%)
Apr 16, 2018	27.15	27.15	26.32	26.37	616,053	-0.42(-1.56%)
Apr 13, 2018	27.30	27.30	26.47	26.79	783,625	-0.15(-0.55%)
Apr 12, 2018	27.53	27.86	26.76	26.94	1,449,006	-0.42(-1.53%)
Apr 11, 2018	27.13	27.85	26.90	27.35	1,825,339	+1.31(+5.04%)
Apr 10, 2018	24.52	26.05	24.29	26.04	2,381,687	+1.55(+6.34%)
Apr 09, 2018	25.35	25.41	24.45	24.49	704,237	-1.03(-4.05%)
Apr 06, 2018	25.67	25.98	25.20	25.52	879,192	-0.45(-1.72%)
Apr 05, 2018	25.66	26.14	25.59	25.97	871,720	+0.62(+2.43%)
Apr 04, 2018	25.20	25.39	24.81	25.35	781,516	-0.40(-1.55%)
Apr 03, 2018	25.66	26.06	25.43	25.75	604,446	+0.27(+1.05%)
Apr 02, 2018	25.79	26.00	25.31	25.48	494,857	-0.39(-1.50%)
Mar 29, 2018		25.87	25.87	25.87	0	+0.56(+2.20%)
Mar 28, 2018	25.43	25.55	25.06	25.31	878,317	-0.09(-0.35%)
Mar 27, 2018	25.62	26.10	25.29	25.40	856,888	-0.23(-0.89%)
Mar 26, 2018	25.72	25.80	25.32	25.63	837,489	+0.25(+0.98%)
Mar 23, 2018	25.44	25.59	25.06	25.38	1,048,557	-0.05(-0.20%)
Mar 22, 2018	25.70	25.97	25.38	25.43	1,293,740	-0.46(-1.77%)
Mar 21, 2018	26.09	26.10	25.55	25.89	1,328,942	+1.28(+5.22%)
Mar 20, 2018	24.77	24.96	24.44	24.61	1,088,119	-0.25(-1.00%)
Mar 19, 2018	25.06	25.29	24.70	24.86	575,312	-0.38(-1.52%)
Mar 16, 2018	25.10	25.32	25.07	25.24	686,593	+0.03(+0.12%)
Mar 15, 2018	25.61	25.67	24.97	25.21	756,186	-0.53(-2.05%)
Mar 14, 2018	26.49	26.66	25.71	25.74	716,922	-0.66(-2.49%)
Mar 13, 2018	26.79	27.28	25.76	26.39	2,290,824	-0.29(-1.08%)
Mar 12, 2018	27.14	27.34	26.54	26.68	1,015,853	-0.34(-1.25%)
Mar 09, 2018	26.12	27.22	26.07	27.02	1,676,641	+1.70(+6.71%)
Mar 08, 2018	25.48	25.61	24.29	25.32	2,141,444	-0.77(-2.93%)
Mar 07, 2018		26.23	25.73	26.09	831,984	+0.01(+0.04%)
Mar 06, 2018	26.36	26.39	26.04	26.08	723,597	-0.31(-1.17%)
Mar 05, 2018	26.05	26.51	25.95	26.38	470,166	+0.17(+0.64%)
Mar 02, 2018	26.32	26.68	25.79	26.21	1,062,442	-0.19(-0.72%)