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%)