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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	17.63	17.65	17.26	17.37	416,863	-0.23(-1.31%)
Oct 30, 2019	17.55	17.65	17.44	17.60	376,433	-0.14(-0.79%)
Oct 29, 2019	17.70	17.83	17.61	17.74	457,640	-0.08(-0.45%)
Oct 28, 2019	17.78	17.98	17.73	17.82	453,231	+0.13(+0.73%)
Oct 25, 2019	17.78	17.93	17.61	17.69	508,600	-0.16(-0.90%)
Oct 24, 2019	17.75	17.86	17.59	17.85	564,394	+0.16(+0.90%)
Oct 23, 2019	17.43	17.69	17.43	17.69	581,450	+0.10(+0.57%)
Oct 22, 2019	17.32	17.78	17.26	17.59	859,044	+0.36(+2.09%)
Oct 21, 2019	16.92	17.24	16.81	17.23	681,337	+0.21(+1.23%)
Oct 18, 2019	16.92	17.05	16.90	17.02	719,100	+0.12(+0.71%)
Oct 17, 2019	16.83	17.01	16.80	16.90	877,981	+0.06(+0.36%)
Oct 16, 2019	16.70	16.85	16.61	16.84	542,361	+0.09(+0.54%)
Oct 15, 2019	16.84	16.96	16.75	16.75	749,873	-0.05(-0.30%)
Oct 14, 2019	16.73	16.82	16.70	16.80	621,278	-0.06(-0.36%)
Oct 11, 2019	16.72	16.90	16.67	16.86	695,400	+0.36(+2.18%)
Oct 10, 2019	16.54	16.73	16.38	16.50	658,484	-0.06(-0.36%)
Oct 09, 2019	16.83	16.85	16.43	16.56	868,244	-0.03(-0.18%)
Oct 08, 2019	16.93	16.97	16.57	16.59	1,209,660	-0.30(-1.78%)
Oct 07, 2019	17.36	17.36	16.89	16.89	849,265	-0.56(-3.21%)
Oct 04, 2019	17.49	17.60	17.39	17.45	919,200	-0.08(-0.46%)
Oct 03, 2019	16.89	17.60	16.63	17.53	1,477,610	+0.63(+3.73%)
Oct 02, 2019	16.99	17.05	16.80	16.90	1,453,503	-0.24(-1.40%)