EMAMIREAL.BO(EMAMIREAL.BO)
EMAMIREAL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $75.00 | $75.00 | $75.00 | $75.00 | 20 |
| 8/11/2026 | $73.30 | $75.00 | $73.30 | $74.97 | 3,405 |
| 8/10/2026 | $72.20 | $74.50 | $72.20 | $74.50 | 693 |
| 8/7/2026 | $75.00 | $75.49 | $74.75 | $75.49 | 1,071 |
| 8/6/2026 | $81.44 | $81.44 | $77.55 | $78.45 | 1,860 |
| 8/5/2026 | $78.92 | $78.92 | $78.92 | $78.92 | - |
| 8/4/2026 | $80.80 | $80.80 | $78.92 | $78.92 | 55 |
| 8/3/2026 | $77.00 | $77.00 | $76.50 | $77.00 | 322 |
| 7/31/2026 | $78.20 | $78.20 | $76.44 | $76.44 | 894 |
| 7/30/2026 | $78.00 | $78.00 | $78.00 | $78.00 | 300 |
| 7/29/2026 | $78.19 | $78.19 | $75.85 | $78.00 | 275 |
| 7/28/2026 | $78.00 | $78.00 | $78.00 | $78.00 | - |
| 7/27/2026 | $79.50 | $79.50 | $78.00 | $78.00 | 207 |
| 7/24/2026 | $79.50 | $79.50 | $79.50 | $79.50 | 100 |
| 7/23/2026 | $79.10 | $79.10 | $79.10 | $79.10 | 51 |
| 7/22/2026 | $76.25 | $82.26 | $76.25 | $79.05 | 1,094 |
| 7/21/2026 | $78.03 | $78.44 | $73.10 | $78.35 | 341 |
| 7/20/2026 | $76.52 | $76.60 | $76.50 | $76.50 | 1,231 |
| 7/17/2026 | $77.10 | $79.32 | $76.03 | $76.03 | 444 |
| 7/16/2026 | $79.49 | $79.49 | $79.15 | $79.45 | 100 |
| 7/15/2026 | $79.50 | $79.90 | $78.00 | $78.00 | 794 |
| 7/14/2026 | $80.65 | $80.65 | $80.65 | $80.65 | 25 |
| 7/13/2026 | $77.50 | $78.95 | $77.05 | $78.95 | 577 |
| 7/10/2026 | $78.89 | $78.89 | $76.35 | $77.80 | 2,596 |
| 7/9/2026 | $78.31 | $80.15 | $78.31 | $79.95 | 1,447 |
| 7/8/2026 | $83.05 | $85.70 | $82.08 | $82.08 | 650 |
| 7/7/2026 | $86.40 | $86.40 | $86.40 | $86.40 | - |
| 7/6/2026 | $86.40 | $86.40 | $86.40 | $86.40 | - |
| 7/3/2026 | $84.20 | $86.40 | $83.06 | $86.40 | 1,111 |
| 7/2/2026 | $82.90 | $84.75 | $82.50 | $84.64 | 496 |
| 7/1/2026 | $84.00 | $84.90 | $82.10 | $84.90 | 611 |
| 6/30/2026 | $81.40 | $85.00 | $80.80 | $85.00 | 964 |
| 6/29/2026 | $84.97 | $85.00 | $84.97 | $84.97 | 55 |
| 6/25/2026 | $86.00 | $88.63 | $83.75 | $85.99 | 605 |
| 6/24/2026 | $86.50 | $86.75 | $85.00 | $86.48 | 471 |
| 6/23/2026 | $89.05 | $89.05 | $85.70 | $87.00 | 2,833 |
| 6/22/2026 | $92.28 | $92.28 | $89.00 | $90.00 | 993 |
| 6/19/2026 | $90.00 | $91.81 | $90.00 | $90.00 | 3,643 |
| 6/18/2026 | $94.20 | $94.80 | $92.69 | $94.61 | 1,403 |
| 6/17/2026 | $95.04 | $95.04 | $92.10 | $94.40 | 3,066 |
| 6/16/2026 | $90.52 | $90.52 | $90.52 | $90.52 | 844 |
| 6/15/2026 | $84.20 | $86.21 | $84.20 | $86.21 | 5,390 |
| 6/12/2026 | $82.00 | $82.11 | $82.00 | $82.11 | 15 |
| 6/11/2026 | $83.00 | $83.00 | $81.55 | $81.55 | 53 |
| 6/10/2026 | $84.00 | $84.00 | $83.00 | $83.00 | 280 |
| 6/9/2026 | $83.90 | $84.00 | $82.75 | $84.00 | 2,495 |
| 6/8/2026 | $85.45 | $85.45 | $84.25 | $84.25 | 281 |
| 6/5/2026 | $85.40 | $85.50 | $85.40 | $85.50 | 2,215 |
| 6/4/2026 | $82.16 | $85.50 | $82.16 | $85.50 | 9,331 |
| 6/3/2026 | $86.00 | $86.00 | $83.55 | $83.83 | 2,005 |
| 6/2/2026 | $84.77 | $84.77 | $84.77 | $84.77 | 6,281 |
| 6/1/2026 | $84.55 | $86.50 | $84.55 | $86.50 | 1,508 |
| 5/29/2026 | $88.02 | $88.02 | $86.27 | $86.27 | 332 |
| 5/27/2026 | $88.02 | $88.02 | $88.00 | $88.02 | 703 |
| 5/26/2026 | $86.30 | $87.50 | $86.30 | $86.30 | 42,419 |
| 5/25/2026 | $84.53 | $87.97 | $84.53 | $87.97 | 13,776 |
| 5/22/2026 | $86.25 | $86.25 | $86.25 | $86.25 | 54 |
| 5/21/2026 | $88.01 | $88.01 | $88.01 | $88.01 | 126 |
| 5/20/2026 | $89.80 | $89.80 | $89.80 | $89.80 | 2,769 |
| 5/19/2026 | $91.63 | $93.00 | $91.63 | $91.63 | 1,067 |
| 5/18/2026 | $93.11 | $93.50 | $93.11 | $93.50 | 230 |
| 5/15/2026 | $95.01 | $95.01 | $95.01 | $95.01 | 1,360 |
| 5/14/2026 | $96.94 | $97.00 | $96.94 | $96.94 | 537 |