EMBR3.SAEMBR3.SASAO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $91.68 | $91.68 | $90.30 | $90.91 | 371,800 |
| 3/2/2026 | $91.58 | $93.70 | $89.90 | $92.90 | 4.12M |
| 2/27/2026 | $93.45 | $93.45 | $91.84 | $92.42 | 4.50M |
| 2/26/2026 | $93.04 | $94.36 | $91.28 | $94.36 | 3.19M |
| 2/25/2026 | $94.59 | $94.71 | $91.45 | $92.48 | 2.80M |
| 2/24/2026 | $94.29 | $95.49 | $93.00 | $94.30 | 3.66M |
| 2/23/2026 | $96.00 | $96.00 | $93.33 | $93.54 | 3.78M |
| 2/20/2026 | $94.95 | $96.70 | $93.08 | $95.71 | 4.57M |
| 2/19/2026 | $94.50 | $94.84 | $92.98 | $94.63 | 2.50M |
| 2/13/2026 | $93.40 | $94.49 | $92.30 | $92.84 | 3.01M |
| 2/12/2026 | $92.49 | $94.50 | $92.25 | $93.40 | 3.31M |
| 2/11/2026 | $94.94 | $94.95 | $92.50 | $93.37 | 4.02M |
| 2/10/2026 | $94.22 | $94.65 | $93.10 | $93.93 | 1.88M |
| 2/9/2026 | $92.80 | $94.34 | $91.77 | $94.01 | 2.94M |
| 2/6/2026 | $91.95 | $92.47 | $90.13 | $91.75 | 3.79M |
| 2/5/2026 | $92.56 | $92.90 | $89.90 | $91.80 | 5.02M |
| 2/4/2026 | $95.75 | $96.06 | $90.42 | $92.17 | 5.62M |
| 2/3/2026 | $98.31 | $98.50 | $95.01 | $95.75 | 4.18M |
| 2/2/2026 | $98.05 | $98.67 | $96.00 | $97.24 | 4.98M |
| 1/30/2026 | $97.38 | $97.90 | $96.03 | $96.95 | 4.30M |
| 1/29/2026 | $100.55 | $100.88 | $96.92 | $97.36 | 4.08M |
| 1/28/2026 | $104.50 | $104.79 | $97.53 | $99.77 | 7.19M |
| 1/27/2026 | $103.59 | $105.50 | $103.14 | $103.42 | 4.63M |
| 1/26/2026 | $105.04 | $105.04 | $101.50 | $102.40 | 3.95M |
| 1/23/2026 | $103.41 | $106.00 | $102.31 | $103.96 | 3.82M |
| 1/22/2026 | $100.11 | $103.56 | $100.11 | $102.96 | 5.77M |
| 1/21/2026 | $99.45 | $99.88 | $97.66 | $99.69 | 3.86M |
| 1/20/2026 | $99.05 | $99.68 | $98.21 | $98.61 | 2.68M |
| 1/19/2026 | $99.60 | $100.29 | $98.94 | $99.33 | 1.77M |
| 1/16/2026 | $99.30 | $99.42 | $97.62 | $99.30 | 4.63M |
| 1/15/2026 | $97.40 | $99.22 | $96.11 | $98.97 | 4.01M |
| 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 | 2.24M |
| 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 |