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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.85	15.42		15.35	2,073,696	+0.61(+4.14%)
Jan 28, 2022	14.53	14.76	14.20	14.74	2,220,368	+0.02(+0.14%)
Jan 27, 2022	15.19	15.43	14.68	14.72	3,171,827	-0.25(-1.67%)
Jan 26, 2022	15.59	15.62	14.81	14.97	2,608,294	-0.31(-2.03%)
Jan 25, 2022	14.99	15.41	14.66	15.28	2,428,311	+0.18(+1.19%)
Jan 24, 2022	14.85	15.18	14.44	15.10	3,108,966	+0.12(+0.80%)
Jan 21, 2022	15.37	15.60	14.97	14.98	2,317,371	-0.41(-2.66%)
Jan 20, 2022	15.52	16.01	15.36	15.39	2,646,952	+0.36(+2.40%)
Jan 19, 2022	15.49	15.54	15.01	15.03	1,686,669	-0.16(-1.05%)
Jan 18, 2022	15.50	15.58	14.96	15.19	2,262,009	-0.71(-4.47%)
Jan 14, 2022				15.90	0	-0.12(-0.75%)
Jan 13, 2022	16.30	16.60	15.96	16.02	4,168,110	-0.68(-4.07%)
Jan 12, 2022	17.01	17.18	16.62	16.70	2,611,135	-0.07(-0.42%)
Jan 11, 2022	16.65	16.95	16.64	16.77	1,281,849	+0.11(+0.66%)
Jan 10, 2022	17.07	17.17	16.48	16.66	1,343,305	-0.37(-2.17%)
Jan 07, 2022	17.00	17.36	16.81	17.03	1,555,523	+0.27(+1.61%)
Jan 06, 2022	16.44	16.91	16.10	16.76	2,518,095	+0.28(+1.70%)
Jan 05, 2022	17.45	17.76	16.47	16.48	3,156,570	-1.15(-6.52%)
Jan 04, 2022	17.61	18.03	17.31	17.63	2,764,453	-0.11(-0.62%)