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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	14.72	15.22	14.67	15.14	1,600,926	+0.12(+0.80%)
Jun 29, 2021	15.18	15.35	14.87	15.02	1,490,369	-0.28(-1.83%)
Jun 28, 2021	15.52	15.53	15.11	15.30	1,576,786	-0.13(-0.84%)
Jun 25, 2021	15.93	15.98	15.21	15.43	2,702,991	-0.55(-3.44%)
Jun 24, 2021	16.12	16.17	15.79	15.98	1,620,214	+0.16(+1.01%)
Jun 23, 2021	16.23	16.50	15.72	15.82	1,730,986	-0.29(-1.80%)
Jun 22, 2021	15.92	16.14	15.55	16.11	1,889,564	-0.04(-0.25%)
Jun 21, 2021	15.78	16.17	15.69	16.15	1,646,634	+0.47(+3.00%)
Jun 18, 2021	15.83	16.12	15.64	15.68	3,684,883	-0.27(-1.69%)
Jun 17, 2021	16.06	16.39	15.84	15.95	4,126,902	-0.21(-1.30%)
Jun 16, 2021	16.60	16.66	15.88	16.16	3,222,603	-0.65(-3.87%)
Jun 15, 2021	16.75	16.97	16.52	16.81	2,837,198	+0.22(+1.33%)
Jun 14, 2021	16.57	16.91	16.50	16.59	4,648,045	+0.25(+1.53%)
Jun 11, 2021	16.50	16.70	15.80	16.34	10,326,898	+0.62(+3.94%)
Jun 10, 2021	14.85	15.76	14.85	15.72	8,116,134	+2.09(+15.33%)
Jun 09, 2021	13.84	13.86	13.57	13.63	1,540,277	-0.26(-1.87%)
Jun 08, 2021	13.91	14.30	13.72	13.89	3,952,939	+0.02(+0.14%)
Jun 07, 2021	13.68	13.87	13.55	13.87	3,409,991	+0.19(+1.39%)
Jun 04, 2021	13.86	13.88	13.55	13.68	1,572,962	+0.13(+0.96%)
Jun 03, 2021	13.76	13.98	13.45	13.55	1,552,982	-0.42(-3.01%)
Jun 02, 2021	13.77	14.20	13.65	13.97	3,274,875	+0.12(+0.87%)
Jun 01, 2021	14.15	14.29	13.84	13.85	3,449,555	+0.46(+3.44%)
May 28, 2021	13.27	13.51	13.03	13.39	2,865,845	-0.08(-0.59%)
May 27, 2021	13.17	13.67	13.07	13.47	4,924,535	+0.83(+6.57%)
May 26, 2021	12.98	13.15	12.60	12.64	3,180,686	-0.31(-2.39%)
May 25, 2021	13.17	13.35	12.84	12.95	2,501,581	+0.16(+1.25%)
May 24, 2021	12.46	12.82	12.38	12.79	1,240,645	+0.36(+2.90%)
May 21, 2021	12.16	12.64	12.14	12.43	3,278,252	+0.18(+1.47%)
May 20, 2021	12.09	12.26	11.80	12.25	3,208,046	+0.27(+2.25%)
May 19, 2021	11.99	12.14	11.77	11.98	4,238,484	-0.38(-3.07%)
May 18, 2021	12.21	12.63	12.06	12.36	3,374,014	+0.19(+1.56%)
May 17, 2021	11.84	12.21	11.76	12.17	1,442,330	+0.10(+0.83%)
May 14, 2021	11.99	12.32	11.90	12.07	1,262,050	+0.36(+3.07%)
May 13, 2021	11.81	12.16	11.41	11.71	2,573,077	+0.04(+0.34%)
May 12, 2021	12.31	12.44	11.62	11.67	3,610,208	-0.88(-7.01%)
May 11, 2021	12.28	12.75	12.09	12.55	2,429,378	-0.02(-0.16%)
May 10, 2021	12.98	13.10	12.55	12.57	2,252,904	-0.25(-1.95%)
May 07, 2021	12.14	12.84	12.04	12.82	2,750,205	+0.83(+6.92%)
May 06, 2021	11.90	12.14	11.64	11.99	2,746,012	+0.36(+3.10%)
May 05, 2021	11.71	11.81	11.53	11.63	1,476,803	+0.05(+0.43%)
May 04, 2021	11.53	11.84	11.45	11.58	4,154,607	-0.11(-0.94%)
May 03, 2021	11.15	11.73	11.08	11.69	3,112,048	+0.64(+5.79%)
Apr 30, 2021	11.25	11.44	10.99	11.05	2,396,200	-0.26(-2.30%)
Apr 29, 2021	11.62	11.81	11.16	11.31	2,399,833	-0.42(-3.58%)
Apr 28, 2021	11.63	11.84	11.57	11.73	1,851,503	+0.14(+1.21%)
Apr 27, 2021	11.90	11.90	11.48	11.59	2,783,031	-0.11(-0.94%)
Apr 26, 2021	11.51	11.79	11.41	11.70	1,980,160	+0.44(+3.91%)
Apr 23, 2021	11.11	11.37	11.05	11.26	2,220,200	+0.21(+1.90%)
Apr 22, 2021	11.11	11.21	10.89	11.05	1,920,911	+0.03(+0.27%)
Apr 21, 2021	10.64	11.07	10.49	11.02	1,397,184	+0.22(+2.04%)
Apr 20, 2021	11.19	11.19	10.57	10.80	6,553,322	-0.35(-3.14%)
Apr 19, 2021	11.18	11.33	11.09	11.15	1,966,734	-0.10(-0.89%)
Apr 16, 2021	11.26	11.41	11.18	11.25	1,442,900	-0.17(-1.49%)
Apr 15, 2021	11.52	11.55	11.23	11.42	2,913,288	+0.00(+0.00%)
Apr 14, 2021	11.15	11.67	11.15	11.42	2,727,433	+0.31(+2.79%)
Apr 13, 2021	11.19	11.19	10.86	11.11	2,726,470	-0.07(-0.63%)
Apr 12, 2021	11.28	11.40	11.08	11.18	2,698,292	-0.10(-0.89%)
Apr 09, 2021	11.28	11.38	11.09	11.28	2,894,200	-0.31(-2.67%)
Apr 08, 2021	10.80	11.60	10.76	11.59	8,309,682	+1.08(+10.28%)
Apr 07, 2021	10.37	10.56	10.22	10.51	4,273,711	+0.17(+1.64%)
Apr 06, 2021	10.30	10.53	10.26	10.34	2,583,257	+0.00(+0.00%)
Apr 05, 2021	10.10	10.47	10.04	10.34	3,590,038	+0.54(+5.51%)