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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.82	11.01	10.67	10.71	4,041,368	+0.00(+0.00%)
May 27, 2022	10.46	10.80	10.40	10.71	2,213,682	+0.22(+2.10%)
May 26, 2022	10.24	10.74	10.24	10.49	2,537,748	+0.37(+3.66%)
May 25, 2022	9.800	10.12	9.720	10.12	3,247,302	+0.08(+0.80%)
May 24, 2022	10.50	10.50	9.855	10.04	2,671,484	-0.62(-5.82%)
May 23, 2022	10.58	10.73	10.34	10.66	1,500,276	+0.25(+2.40%)
May 20, 2022	10.64	10.69	10.15	10.41	1,866,840	-0.04(-0.38%)
May 19, 2022	10.57	10.77	10.34	10.45	2,251,583	+0.01(+0.10%)
May 18, 2022	10.94	11.12	10.26	10.44	2,722,135	-0.71(-6.37%)
May 17, 2022	10.92	11.26	10.89	11.15	1,921,473	+0.54(+5.09%)
May 16, 2022	10.92	11.07	10.59	10.61	1,551,728	-0.33(-3.02%)
May 13, 2022	10.63	11.13	10.63	10.94	2,745,656	+0.62(+6.01%)
May 12, 2022	10.27	10.77	10.09	10.32	2,767,672	+0.29(+2.89%)
May 11, 2022	10.07	10.56	9.955	10.03	1,903,890	-0.13(-1.28%)
May 10, 2022	10.35	10.44	9.790	10.16	2,846,613	-0.04(-0.39%)
May 09, 2022	10.93	10.99	10.17	10.20	3,198,266	-1.08(-9.57%)
May 06, 2022	11.36	11.64	10.99	11.28	2,669,180	-0.24(-2.08%)
May 05, 2022	11.64	11.72	11.16	11.52	1,554,990	-0.28(-2.37%)
May 04, 2022	11.29	11.81	11.01	11.80	1,817,233	+0.35(+3.06%)
May 03, 2022	11.08	11.57	11.08	11.45	2,009,839	+0.48(+4.38%)
May 02, 2022	11.35	11.40	10.54	10.97	2,793,967	-0.40(-3.52%)
Apr 29, 2022	11.76	11.85	11.34	11.37	3,250,882	-0.28(-2.40%)
Apr 28, 2022	10.96	11.70	10.91	11.65	2,051,513	+0.82(+7.57%)
Apr 27, 2022	11.01	11.06	10.57	10.83	3,725,162	-0.03(-0.28%)
Apr 26, 2022	11.30	11.32	10.84	10.86	3,629,787	-0.67(-5.81%)
Apr 25, 2022	11.21	11.59	11.10	11.53	2,633,173	+0.13(+1.14%)
Apr 22, 2022	11.64	11.88	11.26	11.40	2,583,419	-0.37(-3.14%)
Apr 21, 2022	12.35	12.49	11.67	11.77	2,721,935	-0.28(-2.32%)
Apr 20, 2022	12.15	12.19	11.93	12.05	2,015,035	-0.04(-0.33%)
Apr 19, 2022	11.61	12.17	11.59	12.09	2,148,787	+0.52(+4.49%)
Apr 18, 2022	11.59	11.70	11.44	11.57	1,851,951	-0.06(-0.52%)
Apr 14, 2022	11.73	11.81	11.54	11.63	1,582,712	-0.30(-2.51%)
Apr 13, 2022	11.72	12.07	11.66	11.93	1,909,328	+0.29(+2.49%)
Apr 12, 2022	12.03	12.14	11.55	11.64	2,195,892	-0.09(-0.77%)
Apr 11, 2022	11.84	12.03	11.69	11.73	2,682,755	-0.07(-0.59%)
Apr 08, 2022	12.00	12.19	11.76	11.80	2,360,248	-0.17(-1.42%)
Apr 07, 2022	11.95	12.05	11.69	11.97	2,655,752	-0.09(-0.75%)
Apr 06, 2022	12.08	12.28	11.76	12.06	2,205,953	-0.29(-2.35%)
Apr 05, 2022	13.11	13.15	12.33	12.35	3,245,526	-0.92(-6.93%)
Apr 04, 2022	13.06	13.27	12.88	13.27	2,281,991	+0.32(+2.47%)
Apr 01, 2022	12.80	12.96	12.63	12.95	2,242,354	+0.34(+2.70%)
Mar 31, 2022	12.90	12.97	12.61	12.61	2,184,309	-0.22(-1.71%)
Mar 30, 2022	13.02	13.12	12.79	12.83	1,596,283	-0.40(-3.02%)
Mar 29, 2022	13.03	13.52	12.94	13.23	3,230,691	+0.61(+4.83%)
Mar 28, 2022	12.60	12.71	12.32	12.62	2,039,779	-0.17(-1.33%)
Mar 25, 2022	12.93	13.05	12.75	12.79	2,683,637	+0.00(+0.00%)
Mar 24, 2022	12.69	12.82	12.53	12.79	2,211,483	+0.23(+1.83%)
Mar 23, 2022	12.43	12.68	12.35	12.56	1,492,870	+0.06(+0.48%)
Mar 22, 2022	12.55	12.67	12.24	12.50	1,850,246	+0.18(+1.46%)
Mar 21, 2022	12.17	12.35	11.95	12.32	2,196,453	+0.25(+2.07%)
Mar 18, 2022	11.83	12.19	11.74	12.07	4,157,588	+0.42(+3.61%)
Mar 17, 2022	11.13	11.71	10.97	11.65	2,364,522	+0.42(+3.74%)
Mar 16, 2022	10.82	11.34	10.80	11.23	4,845,600	+0.63(+5.94%)
Mar 15, 2022	10.37	10.69	10.22	10.60	3,748,667	+0.25(+2.42%)
Mar 14, 2022	10.58	10.66	10.08	10.35	3,689,604	-0.09(-0.86%)
Mar 11, 2022	11.30	11.35	10.38	10.44	5,633,238	-0.72(-6.45%)
Mar 10, 2022	11.77		10.93	11.16	8,044,037	-2.10(-15.84%)
Mar 09, 2022	12.98	13.53	12.92	13.26	4,038,042	+0.93(+7.54%)
Mar 08, 2022	12.27	12.80	11.92	12.33	3,195,607	+0.29(+2.41%)
Mar 07, 2022	12.95	13.08	12.02	12.04	2,556,080	-0.97(-7.46%)
Mar 04, 2022	13.37	13.45	12.84	13.01	2,879,810	-0.57(-4.20%)
Mar 03, 2022	13.92	13.97	13.47	13.58	1,968,309	-0.42(-3.00%)
Mar 02, 2022	13.38	14.08	13.30	14.00	3,599,710	+0.85(+6.46%)