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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.81	20.16	19.74	20.13	472,500	+0.32(+1.62%)
Jun 27, 2019	19.48	19.89	19.35	19.81	396,491	+0.13(+0.66%)
Jun 26, 2019	19.76	19.95	19.58	19.68	409,064	+0.01(+0.05%)
Jun 25, 2019	20.25	20.29	19.56	19.67	764,644	-0.67(-3.29%)
Jun 24, 2019	20.19	20.54	20.11	20.34	862,029	+0.30(+1.50%)
Jun 21, 2019	19.71	20.19	19.69	20.04	1,014,300	+0.22(+1.11%)
Jun 20, 2019	19.55	19.95	19.40	19.82	615,535	+0.52(+2.69%)
Jun 19, 2019	19.35	19.46	19.12	19.30	593,237	-0.12(-0.62%)
Jun 18, 2019	19.43	19.49	19.26	19.42	324,744	+0.24(+1.25%)
Jun 17, 2019	19.38	19.52	19.15	19.18	394,480	-0.02(-0.10%)
Jun 14, 2019	19.51	19.56	19.00	19.20	609,100	-0.44(-2.24%)
Jun 13, 2019	19.25	19.84	19.24	19.64	1,019,365	+0.62(+3.26%)
Jun 12, 2019	19.17	19.29	19.02	19.02	635,936	-0.17(-0.89%)
Jun 11, 2019	19.25	19.46	19.06	19.19	489,300	+0.14(+0.73%)
Jun 10, 2019	19.09	19.34	18.93	19.05	474,514	-0.03(-0.16%)
Jun 07, 2019	19.03	19.28	18.91	19.08	417,800	+0.06(+0.32%)
Jun 06, 2019	19.02	19.12	18.89	19.02	361,484	+0.10(+0.53%)
Jun 05, 2019	19.38	19.40	18.83	18.92	708,239	-0.46(-2.37%)
Jun 04, 2019	19.25	19.47	19.17	19.38	472,452	+0.08(+0.41%)
Jun 03, 2019	19.23	19.44	19.14	19.30	763,470	+0.07(+0.36%)
May 31, 2019	19.01	19.34	18.95	19.23	404,700	+0.04(+0.21%)
May 30, 2019	19.32	19.52	19.06	19.19	581,007	-0.05(-0.26%)
May 29, 2019	19.15	19.46	18.94	19.24	838,103	+0.30(+1.58%)
May 28, 2019	18.70	19.05	18.45	18.94	643,527	+0.53(+2.88%)
May 24, 2019	18.65	18.65	18.33	18.41	283,000	-0.10(-0.54%)
May 23, 2019	18.54	18.68	18.32	18.51	728,994	-0.19(-1.02%)
May 22, 2019	19.05	19.10	18.66	18.70	849,211	+0.06(+0.32%)
May 21, 2019	18.16	18.77	18.10	18.64	1,336,303	+0.45(+2.47%)
May 20, 2019	17.64	18.32	17.46	18.19	1,928,048	+0.50(+2.83%)
May 17, 2019	17.17	17.97	17.14	17.69	2,355,900	+0.54(+3.15%)
May 16, 2019	17.74	17.85	16.81	17.15	2,409,674	-0.89(-4.93%)
May 15, 2019	18.25	18.68	18.02	18.04	2,119,506	-1.01(-5.30%)
May 14, 2019	19.07	19.23	18.97	19.05	435,944	+0.02(+0.11%)
May 13, 2019	18.94	19.14	18.91	19.03	944,513	-0.54(-2.76%)
May 10, 2019	19.45	19.59	19.09	19.57	494,700	+0.03(+0.15%)
May 09, 2019	19.30	19.68	19.21	19.54	473,175	+0.01(+0.05%)
May 08, 2019	19.78	19.81	19.43	19.53	564,412	+0.22(+1.14%)
May 07, 2019	19.11	19.40	18.97	19.31	1,095,626	-0.17(-0.87%)
May 06, 2019	19.51	19.63	19.35	19.48	421,425	-0.48(-2.40%)
May 03, 2019	19.93	20.13	19.79	19.96	464,500	+0.07(+0.35%)
May 02, 2019	19.72	19.94	19.61	19.89	597,160	+0.14(+0.71%)
May 01, 2019	20.09	20.26	19.73	19.75	522,495	-0.26(-1.30%)
Apr 30, 2019	19.81	20.05	19.53	20.01	557,052	+0.19(+0.96%)
Apr 29, 2019	19.75	19.98	19.75	19.82	458,210	+0.13(+0.66%)
Apr 26, 2019	19.51	19.80	19.48	19.69	734,600	+0.35(+1.81%)
Apr 25, 2019	19.20	19.37	19.03	19.34	760,718	+0.08(+0.42%)
Apr 24, 2019	19.56	19.56	19.02	19.26	662,137	-0.23(-1.18%)
Apr 23, 2019	19.85	20.10	19.43	19.49	867,472	-0.29(-1.47%)
Apr 22, 2019	19.66	19.89	19.53	19.78	346,665	-0.01(-0.05%)
Apr 18, 2019	19.58	20.05	19.44	19.79	947,600	+0.42(+2.17%)
Apr 17, 2019	19.39	19.47	18.85	19.37	627,327	+0.17(+0.89%)
Apr 16, 2019	18.90	19.36	18.80	19.20	456,309	+0.31(+1.64%)
Apr 15, 2019	19.16	19.17	18.71	18.89	958,522	-0.24(-1.25%)
Apr 12, 2019	19.21	19.43	18.98	19.13	755,400	-0.16(-0.83%)
Apr 11, 2019	19.38	19.62	19.11	19.29	485,049	-0.29(-1.48%)
Apr 10, 2019	19.74	19.88	19.53	19.58	462,002	-0.04(-0.20%)
Apr 09, 2019	20.00	20.04	19.62	19.62	607,823	-0.36(-1.80%)
Apr 08, 2019	19.90	20.00	19.75	19.98	543,316	-0.03(-0.15%)
Apr 05, 2019	19.54	20.05	19.47	20.01	836,800	+0.48(+2.46%)
Apr 04, 2019	19.17	19.60	19.16	19.53	762,666	+0.42(+2.20%)
Apr 03, 2019	19.55	19.64	19.03	19.11	558,837	-0.29(-1.49%)
Apr 02, 2019	19.37	19.49	19.11	19.40	660,020	+0.08(+0.41%)