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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	12.54	12.83	12.38	12.70	2,305,133	+0.36(+2.92%)
Feb 27, 2023	12.35	12.50	12.29	12.34	702,409	-0.01(-0.08%)
Feb 24, 2023	12.28	12.39	12.20	12.35	670,588	-0.17(-1.36%)
Feb 23, 2023	12.73	12.81	12.40	12.52	926,466	+0.06(+0.48%)
Feb 22, 2023	12.46	12.63	12.40	12.46	927,726	+0.06(+0.48%)
Feb 21, 2023	12.68	12.82	12.21	12.40	1,597,346	-0.38(-2.97%)
Feb 17, 2023	12.58	12.83	12.33	12.78	1,539,268	+0.35(+2.82%)
Feb 16, 2023	12.36	12.53	12.26	12.43	662,587	-0.13(-1.04%)
Feb 15, 2023	12.42	12.58	12.32	12.56	805,966	+0.08(+0.64%)
Feb 14, 2023	12.39	12.64	12.27	12.48	1,425,460	+0.12(+0.97%)
Feb 13, 2023	12.34	12.45	12.28	12.36	951,174	+0.04(+0.32%)
Feb 10, 2023	12.41	12.43	12.11	12.32	993,599	-0.03(-0.24%)
Feb 09, 2023	12.71	12.79	12.30	12.35	1,118,377	-0.40(-3.14%)
Feb 08, 2023	13.00	13.02	12.59	12.75	1,113,332	-0.27(-2.07%)
Feb 07, 2023	12.91	13.16	12.72	13.02	1,555,785	+0.32(+2.52%)
Feb 06, 2023	12.68	12.79	12.63	12.70	1,736,719	-0.11(-0.86%)
Feb 03, 2023	12.81	13.10	12.78	12.81	1,024,137	-0.23(-1.76%)
Feb 02, 2023	13.12	13.34	12.95	13.04	1,233,776	+0.13(+1.01%)
Feb 01, 2023	13.00	13.04	12.70	12.91	1,273,323	+0.02(+0.16%)
Jan 31, 2023	13.18	13.18	12.78	12.89	1,838,017	+0.24(+1.90%)
Jan 30, 2023	12.98	13.00	12.63	12.65	944,934	-0.16(-1.25%)
Jan 27, 2023	12.85	13.02	12.75	12.81	1,146,325	-0.28(-2.14%)
Jan 26, 2023	13.18	13.41	13.06	13.09	1,642,346	-0.11(-0.83%)
Jan 25, 2023	13.11	13.34	12.99	13.20	1,932,684	+0.14(+1.07%)
Jan 24, 2023	12.99	13.08	12.75	13.06	1,560,189	+0.47(+3.73%)
Jan 23, 2023	12.47	12.71	12.38	12.59	930,501	+0.08(+0.64%)
Jan 20, 2023	12.61	12.72	12.49	12.51	836,784	-0.13(-1.03%)
Jan 19, 2023	12.64	12.75	12.39	12.64	1,220,885	+0.03(+0.24%)
Jan 18, 2023	13.14	13.27	12.60	12.61	2,415,831	-0.23(-1.79%)
Jan 17, 2023	12.70	13.04	12.60	12.84	2,804,066	+0.50(+4.05%)
Jan 13, 2023	12.22	12.48	12.22	12.34	1,203,915	-0.03(-0.24%)
Jan 12, 2023	12.46	12.58	12.14	12.37	2,169,787	+0.33(+2.74%)
Jan 11, 2023	11.70	12.11	11.64	12.04	2,010,111	+0.48(+4.15%)
Jan 10, 2023	11.25	11.67	11.16	11.56	1,177,777	+0.31(+2.76%)
Jan 09, 2023	11.33	11.42	11.23	11.25	1,165,107	+0.13(+1.17%)
Jan 06, 2023	11.24	11.33	11.11	11.12	1,143,033	+0.06(+0.54%)
Jan 05, 2023	11.14	11.18	10.93	11.06	1,496,754	+0.04(+0.36%)
Jan 04, 2023	10.48	11.03	10.46	11.02	1,055,240	+0.36(+3.38%)
Jan 03, 2023	10.74	10.91	10.66	10.66	1,127,818	-0.27(-2.47%)
Dec 30, 2022	10.79	10.98	10.79	10.93	965,025	+0.00(+0.00%)
Dec 29, 2022	10.96	10.98	10.80	10.93	1,205,076	+0.15(+1.39%)
Dec 28, 2022	10.73	10.95	10.70	10.78	1,032,290	+0.23(+2.18%)
Dec 27, 2022	10.61	10.70	10.47	10.55	1,447,229	-0.45(-4.09%)
Dec 23, 2022	10.95	11.01	10.85	11.00	655,086	+0.13(+1.20%)
Dec 22, 2022	10.92	11.05	10.64	10.87	1,016,105	+0.02(+0.18%)
Dec 21, 2022	10.79	10.91	10.71	10.85	1,217,511	+0.06(+0.56%)
Dec 20, 2022	10.56	10.91	10.53	10.79	1,463,887	+0.53(+5.17%)
Dec 19, 2022	10.16	10.45	10.08	10.26	1,470,899	-0.03(-0.29%)
Dec 16, 2022	10.21	10.32	10.10	10.29	1,657,283	+0.10(+0.98%)
Dec 15, 2022	10.34	10.48	10.16	10.19	1,463,303	-0.34(-3.23%)
Dec 14, 2022	10.03	10.60	9.910	10.53	2,076,996	+0.41(+4.05%)
Dec 13, 2022	10.26	10.61	10.01	10.12	2,081,068	-0.02(-0.20%)
Dec 12, 2022	9.860	10.16	9.700	10.14	1,361,397	+0.11(+1.10%)
Dec 09, 2022	10.15	10.26	10.00	10.03	927,197	-0.15(-1.47%)
Dec 08, 2022	10.40	10.49	10.14	10.18	712,585	-0.20(-1.93%)
Dec 07, 2022	10.31	10.49	9.975	10.38	1,460,531	-0.03(-0.29%)
Dec 06, 2022	10.42	10.54	10.17	10.41	1,985,424	+0.16(+1.56%)
Dec 05, 2022	10.50	10.51	10.25	10.25	905,534	-0.47(-4.38%)
Dec 02, 2022	10.64	10.85	10.60	10.72	762,846	-0.01(-0.09%)