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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.50	13.98	13.34	13.78	2,293,267	+0.02(+0.15%)
Feb 25, 2022	13.34	13.79	13.51	13.76	3,446,956	+0.02(+0.15%)
Feb 24, 2022	12.74	13.77	12.70	13.74	4,709,235	+0.11(+0.81%)
Feb 23, 2022	14.18	14.25	13.59	13.63	2,210,844	-0.17(-1.23%)
Feb 22, 2022	14.52	14.64	13.72	13.80	4,345,516	-1.13(-7.57%)
Feb 18, 2022				14.93	0	-0.02(-0.13%)
Feb 17, 2022	15.27	15.34	14.92	14.95	1,280,011	-0.71(-4.53%)
Feb 16, 2022	15.44	15.85	15.39	15.66	2,649,397	+0.31(+2.02%)
Feb 15, 2022	14.71	15.44	14.67	15.35	2,037,033	+0.90(+6.23%)
Feb 14, 2022	14.59	14.97	14.33	14.45	1,670,296	-0.05(-0.34%)
Feb 11, 2022	15.11	15.42	14.34	14.50	2,786,334	-0.74(-4.86%)
Feb 10, 2022	15.20	15.84	15.12	15.24	2,673,541	-0.16(-1.04%)
Feb 09, 2022	14.79	15.48	14.73	15.40	2,652,036	+0.58(+3.91%)
Feb 08, 2022	14.56	14.86	14.48	14.82	1,521,339	+0.14(+0.95%)
Feb 07, 2022	14.18	14.85	14.08	14.68	1,715,968	+0.38(+2.66%)
Feb 04, 2022	14.13	14.45	13.96	14.30	1,712,700	-0.11(-0.76%)
Feb 03, 2022	14.63		14.36	14.41	3,090,166	-0.86(-5.63%)
Feb 02, 2022	15.67	15.71	14.86	15.27	2,849,004	-0.45(-2.86%)