EMBASSY.BOEMBASSY.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $440.75 | $444.07 | $436.00 | $438.99 | 9,573 |
| 1/13/2026 | $437.40 | $444.00 | $436.99 | $440.83 | 10,701 |
| 1/12/2026 | $436.30 | $440.00 | $435.37 | $436.44 | 12,091 |
| 1/9/2026 | $434.50 | $439.49 | $433.16 | $435.62 | 6,648 |
| 1/8/2026 | $447.00 | $447.00 | $434.11 | $435.52 | 12,713 |
| 1/7/2026 | $441.00 | $445.77 | $440.91 | $444.53 | 6,086 |
| 1/6/2026 | $434.30 | $441.25 | $431.33 | $438.25 | 9,666 |
| 1/5/2026 | $442.80 | $442.80 | $431.25 | $433.77 | 9,235 |
| 1/2/2026 | $437.00 | $440.89 | $435.69 | $438.59 | 7,275 |
| 1/1/2026 | $435.01 | $437.32 | $431.33 | $435.91 | 8,760 |
| 12/31/2025 | $421.55 | $437.99 | $421.55 | $435.52 | 5,845 |
| 12/30/2025 | $425.10 | $428.10 | $422.89 | $424.38 | 5,300 |
| 12/29/2025 | $432.00 | $433.00 | $421.42 | $424.66 | 12,005 |
| 12/26/2025 | $425.10 | $430.68 | $425.10 | $429.60 | 7,415 |
| 12/24/2025 | $428.29 | $431.01 | $422.70 | $425.59 | 13,601 |
| 12/23/2025 | $427.00 | $429.40 | $426.70 | $426.91 | 6,457 |
| 12/22/2025 | $428.10 | $429.50 | $425.25 | $428.11 | 8,960 |
| 12/19/2025 | $429.80 | $433.00 | $425.75 | $429.01 | 5,954 |
| 12/18/2025 | $433.40 | $433.40 | $425.00 | $428.26 | 16,937 |
| 12/17/2025 | $445.00 | $446.00 | $431.01 | $432.69 | 9,663 |
| 12/16/2025 | $443.10 | $445.50 | $436.10 | $443.58 | 7,146 |
| 12/15/2025 | $442.55 | $444.00 | $435.84 | $438.30 | 18,826 |
| 12/12/2025 | $443.40 | $443.49 | $440.00 | $442.00 | 485,548 |
| 12/11/2025 | $435.36 | $440.24 | $431.50 | $439.74 | 10,302 |
| 12/10/2025 | $431.37 | $441.96 | $431.29 | $435.36 | 72,671 |
| 12/9/2025 | $439.00 | $439.00 | $428.96 | $430.02 | 32,127 |
| 12/8/2025 | $442.00 | $447.70 | $438.00 | $439.42 | 15,266 |
| 12/5/2025 | $447.30 | $449.77 | $438.19 | $440.38 | 18,650 |
| 12/4/2025 | $451.00 | $451.06 | $445.00 | $447.75 | 15,347 |
| 12/3/2025 | $438.50 | $454.00 | $437.79 | $450.24 | 26,316 |
| 12/2/2025 | $429.20 | $439.68 | $429.20 | $438.10 | 15,113 |
| 12/1/2025 | $429.10 | $431.62 | $427.00 | $428.85 | 6,943 |
| 11/28/2025 | $428.45 | $428.45 | $423.11 | $425.32 | 8,597 |
| 11/27/2025 | $426.31 | $429.00 | $422.13 | $426.82 | 7,026 |
| 11/26/2025 | $429.75 | $429.75 | $424.00 | $424.86 | 7,615 |
| 11/25/2025 | $432.80 | $432.80 | $427.02 | $428.55 | 16,922 |
| 11/24/2025 | $433.40 | $436.89 | $427.96 | $433.36 | 14,874 |
| 11/21/2025 | $432.10 | $434.80 | $425.00 | $432.98 | 10,830 |
| 11/19/2025 | $426.70 | $426.87 | $420.20 | $424.70 | 43,886 |
| 11/18/2025 | $417.40 | $429.00 | $416.00 | $423.09 | 8,359 |
| 11/17/2025 | $417.20 | $420.00 | $416.00 | $418.13 | 14,581 |
| 11/14/2025 | $421.47 | $428.00 | $415.00 | $415.78 | 24,264 |
| 11/13/2025 | $424.70 | $424.70 | $417.51 | $421.65 | 16,872 |
| 11/12/2025 | $427.00 | $427.00 | $420.65 | $423.03 | 7,816 |
| 11/11/2025 | $426.50 | $428.07 | $418.20 | $423.16 | 21,313 |
| 11/10/2025 | $425.40 | $432.13 | $422.81 | $428.75 | 6,968 |
| 11/7/2025 | $426.00 | $431.99 | $424.00 | $425.79 | 19,526 |
| 11/6/2025 | $433.00 | $436.00 | $426.60 | $430.00 | 12,733 |
| 11/4/2025 | $433.00 | $436.00 | $428.50 | $431.40 | 212,666 |
| 11/3/2025 | $429.70 | $433.79 | $429.01 | $432.45 | 7,054 |
| 10/31/2025 | $425.10 | $435.97 | $425.10 | $428.57 | 32,745 |
| 10/30/2025 | $433.70 | $433.70 | $426.05 | $427.17 | 4,106 |
| 10/29/2025 | $427.65 | $436.06 | $424.97 | $434.33 | 6,140 |
| 10/28/2025 | $436.20 | $436.20 | $423.68 | $424.97 | 26,205 |
| 10/27/2025 | $433.85 | $437.25 | $431.00 | $434.09 | 13,944 |
| 10/24/2025 | $430.91 | $434.30 | $429.51 | $433.29 | 2.61M |
| 10/23/2025 | $434.80 | $434.80 | $427.01 | $430.91 | 16,891 |
| 10/21/2025 | $429.97 | $433.84 | $427.28 | $433.00 | 6,347 |
| 10/20/2025 | $421.30 | $432.65 | $420.51 | $429.97 | 20,219 |
| 10/17/2025 | $421.00 | $421.36 | $418.94 | $419.72 | 16,911 |