EMBJ3.SAEMBJ3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $97.15 | $97.41 | $95.60 | $96.28 | 3.52M |
| 1/13/2026 | $97.86 | $97.86 | $96.21 | $97.09 | 2.57M |
| 1/12/2026 | $95.89 | $98.17 | $95.49 | $97.93 | 2.82M |
| 1/9/2026 | $95.07 | $96.01 | $94.36 | $95.85 | 2.03M |
| 1/8/2026 | $94.14 | $97.35 | $93.73 | $94.84 | 5.08M |
| 1/7/2026 | $93.61 | $95.45 | $92.65 | $93.91 | 3.24M |
| 1/6/2026 | $92.91 | $93.61 | $91.45 | $93.08 | 4.90M |
| 1/5/2026 | $89.01 | $92.99 | $89.01 | $92.89 | 5.42M |
| 1/2/2026 | $89.10 | $89.38 | $87.69 | $88.59 | 2.23M |
| 12/30/2025 | $89.53 | $90.69 | $88.60 | $88.60 | 1.60M |
| 12/29/2025 | $89.56 | $89.90 | $89.01 | $89.90 | 1.85M |
| 12/26/2025 | $89.79 | $89.88 | $88.56 | $89.20 | 1.62M |
| 12/23/2025 | $89.21 | $91.14 | $89.20 | $89.90 | 4.12M |
| 12/22/2025 | $88.61 | $90.09 | $87.86 | $89.50 | 4.10M |
| 12/19/2025 | $86.90 | $89.23 | $86.90 | $88.02 | 5.25M |
| 12/18/2025 | $86.01 | $88.35 | $85.50 | $86.80 | 3.65M |
| 12/17/2025 | $88.84 | $89.04 | $85.36 | $85.70 | 5.32M |
| 12/16/2025 | $86.55 | $89.05 | $86.02 | $87.98 | 4.34M |
| 12/15/2025 | $87.92 | $88.61 | $87.12 | $87.63 | 4.53M |
| 12/12/2025 | $86.97 | $89.05 | $86.75 | $87.56 | 3.25M |
| 12/11/2025 | $88.50 | $88.93 | $86.09 | $87.07 | 3.90M |
| 12/10/2025 | $88.57 | $90.20 | $87.94 | $89.35 | 4.50M |
| 12/9/2025 | $85.85 | $89.74 | $85.33 | $88.72 | 5.79M |
| 12/8/2025 | $84.47 | $87.10 | $84.47 | $86.14 | 3.19M |
| 12/5/2025 | $85.05 | $85.94 | $82.25 | $84.37 | 6.90M |
| 12/4/2025 | $86.73 | $87.86 | $84.37 | $84.79 | 4.17M |
| 12/3/2025 | $85.10 | $86.87 | $83.36 | $86.46 | 4.06M |
| 12/2/2025 | $83.09 | $85.99 | $82.58 | $84.73 | 6.66M |
| 12/1/2025 | $84.05 | $84.70 | $82.10 | $82.67 | 2.88M |
| 11/28/2025 | $83.51 | $84.04 | $82.56 | $84.04 | 2.71M |
| 11/27/2025 | $82.85 | $84.19 | $82.83 | $83.44 | 1.93M |
| 11/26/2025 | $82.90 | $83.25 | $81.90 | $83.21 | 7.68M |
| 11/25/2025 | $82.50 | $83.11 | $80.80 | $82.25 | 5.51M |
| 11/24/2025 | $82.60 | $83.55 | $81.87 | $82.52 | 5.58M |
| 11/21/2025 | $86.38 | $86.75 | $82.17 | $82.65 | 5.21M |
| 11/19/2025 | $84.40 | $86.64 | $83.83 | $86.40 | 2.72M |
| 11/18/2025 | $83.70 | $84.82 | $83.17 | $84.40 | 3.01M |
| 11/17/2025 | $83.34 | $85.05 | $83.34 | $84.09 | 4.34M |
| 11/14/2025 | $83.48 | $83.61 | $82.33 | $83.30 | 3.79M |
| 11/13/2025 | $84.60 | $85.51 | $83.05 | $83.48 | 4.10M |
| 11/12/2025 | $86.55 | $87.15 | $83.70 | $84.40 | 5.59M |
| 11/11/2025 | $86.49 | $88.18 | $85.90 | $86.86 | 4.57M |
| 11/10/2025 | $86.70 | $87.76 | $86.35 | $86.50 | 3.34M |
| 11/7/2025 | $86.26 | $87.84 | $85.52 | $86.30 | 7.51M |
| 11/6/2025 | $86.55 | $87.58 | $84.90 | $85.24 | 2.58M |
| 11/5/2025 | $84.12 | $87.23 | $83.50 | $87.21 | 4.39M |
| 11/4/2025 | $84.54 | $87.20 | $83.01 | $84.13 | 6.21M |
| 11/3/2025 | $88.55 | $88.77 | $85.22 | $87.27 | 2.34M |
| 10/31/2025 | $88.43 | $88.50 | $86.44 | $86.99 | 3.65M |
| 10/30/2025 | $87.65 | $88.38 | $87.26 | $87.89 | 6.21M |
| 10/29/2025 | $89.52 | $89.88 | $87.65 | $88.01 | 3.81M |
| 10/28/2025 | $86.51 | $89.86 | $86.51 | $89.37 | 7.40M |
| 10/27/2025 | $86.64 | $87.55 | $86.46 | $86.68 | 2.77M |
| 10/24/2025 | $86.20 | $86.83 | $85.75 | $86.38 | 2.95M |
| 10/23/2025 | $85.00 | $86.47 | $84.87 | $85.99 | 4.85M |
| 10/22/2025 | $85.80 | $85.80 | $83.33 | $84.74 | 4.09M |
| 10/21/2025 | $82.00 | $85.91 | $81.55 | $85.66 | 8.24M |
| 10/20/2025 | $81.50 | $81.75 | $80.00 | $81.49 | 2.67M |
| 10/17/2025 | $80.75 | $81.87 | $79.73 | $80.61 | 4.65M |