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%)
Jan 03, 2022	17.51	18.08	17.35	17.74	2,430,256	-0.01(-0.06%)
Dec 31, 2021	17.57	17.91	17.51	17.75	2,477,757	+0.04(+0.23%)
Dec 30, 2021	17.61	17.98	17.44	17.71	2,504,639	+0.60(+3.51%)
Dec 29, 2021	17.42	17.48	17.07	17.11	1,140,593	-0.23(-1.33%)
Dec 28, 2021	17.48	17.53	17.26	17.34	1,771,732	-0.01(-0.06%)
Dec 27, 2021	17.05	17.38	16.89	17.35	1,109,551	+0.17(+0.99%)
Dec 23, 2021	16.91	17.21	16.78	17.18	2,598,196	+0.52(+3.12%)
Dec 22, 2021	16.16	16.92	16.04	16.66	3,168,053	+0.59(+3.67%)
Dec 21, 2021	15.60	16.35	15.39	16.07	5,414,672	+2.17(+15.61%)
Dec 20, 2021	13.90	14.12	13.59	13.90	1,786,684	-0.89(-6.02%)
Dec 17, 2021	14.09	14.85	13.96	14.79	3,315,589	+0.31(+2.14%)
Dec 16, 2021	14.57	14.81	14.39	14.48	1,538,050	-0.15(-1.03%)
Dec 15, 2021	14.49	14.63	14.05	14.63	1,740,681	+0.10(+0.69%)
Dec 14, 2021	14.37	14.79	14.37	14.53	1,334,662	-0.04(-0.27%)
Dec 13, 2021	15.27	15.37	14.46	14.57	2,691,996	-0.76(-4.96%)
Dec 10, 2021	15.16	15.43	15.00	15.33	4,056,583	+0.49(+3.30%)
Dec 09, 2021	14.98	15.18	14.76	14.84	1,345,290	-0.49(-3.20%)
Dec 08, 2021	15.19	15.73	15.11	15.33	2,455,517	+0.84(+5.80%)
Dec 07, 2021	14.48	14.72	14.32	14.49	1,601,998	+0.26(+1.83%)
Dec 06, 2021	13.68	14.42	13.60	14.23	2,214,365	+0.69(+5.10%)
Dec 03, 2021	14.19	14.19	13.32	13.54	1,822,784	-0.26(-1.88%)
Dec 02, 2021	13.25	13.85	13.10	13.80	3,575,007	+0.88(+6.81%)
Dec 01, 2021	13.86	13.97	12.82	12.92	3,611,709	-0.81(-5.90%)
Nov 30, 2021	13.88	14.02	13.28	13.73	2,517,901	-0.33(-2.35%)
Nov 29, 2021	14.20	14.33	13.86	14.06	1,965,747	+0.08(+0.57%)
Nov 26, 2021	14.00	14.02	13.39	13.98	3,709,242	-0.76(-5.16%)
Nov 24, 2021	14.52	14.90	14.31	14.74	1,340,408	+0.00(+0.00%)
Nov 23, 2021	14.35	14.77	14.23	14.74	1,667,919	+0.23(+1.59%)
Nov 22, 2021	14.94	15.13	14.49	14.51	2,311,120	-0.26(-1.76%)
Nov 19, 2021	15.23	15.37	14.72	14.77	3,359,096	-0.46(-3.02%)
Nov 18, 2021	15.31	15.22	15.08	15.23	1,577,271	+0.07(+0.46%)
Nov 17, 2021	15.20	15.53	14.87	15.16	4,256,014	-0.47(-3.01%)
Nov 16, 2021	16.09	16.23	15.62	15.63	3,044,530	-1.16(-6.91%)
Nov 15, 2021	16.62	17.20	16.58	16.79	1,748,175	+0.58(+3.58%)
Nov 12, 2021	16.40	16.66	15.45	16.21	6,305,466	-0.83(-4.87%)
Nov 11, 2021	17.14	17.57	16.91	17.04	2,704,120	+0.55(+3.34%)
Nov 10, 2021	16.98			16.49	1,659,507	-0.65(-3.79%)
Nov 09, 2021	16.86	17.36	16.82	17.14	2,447,822	+0.58(+3.50%)
Nov 08, 2021	16.44	16.68	16.27	16.56	2,012,564	-0.23(-1.37%)
Nov 05, 2021	16.34	16.84	15.92	16.79	3,048,503	+1.27(+8.18%)
Nov 04, 2021	15.89	16.05	15.11	15.52	3,357,233	-0.52(-3.24%)
Nov 03, 2021	15.62	16.20	15.21	16.04	3,074,762	+0.60(+3.89%)
Nov 02, 2021	15.70	15.71	15.27	15.44	2,010,717	-0.37(-2.34%)