Dark

EMBVF
ARCA CONTINENTAL SAB DE C
stock OTC

EOD

Aug 7, 2026

11.56USD+1.493%(+0.17)790

Pre-market

0.00USD-100.000%(-11.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.430000	11.560000	11.430000	11.560000	+1.493%	790	0.000%
2026-08-06	11.390000	11.390000	11.390000	11.390000	+2.382%	461	+1.493%
2026-08-05	11.204800	11.204800	11.125000	11.125000	-1.287%	10,439	+3.910%
2026-08-04	11.340000	11.410000	11.270000	11.270000	-0.836%	9,052	+2.573%
2026-08-03	11.365000	11.365000	11.365000	11.365000	-0.742%	2,122	+1.716%
2026-07-31	11.300000	11.450000	11.300000	11.450000	+1.327%	791	+0.961%
2026-07-30	11.465000	11.465000	11.300000	11.300000	-1.137%	1,472	+2.301%
2026-07-28	11.430000	11.430000	11.430000	11.430000	+1.150%	223	+1.137%
2026-07-27	11.205000	11.300000	11.205000	11.300000	-0.397%	515	+2.301%
2026-07-24	11.250000	11.390000	11.250000	11.345000	+1.295%	3,966	+1.895%
2026-07-23	11.410000	11.410000	11.200000	11.200000	-6.040%	2,931	+3.214%
2026-07-22	11.560000	11.920000	11.560000	11.920000	+4.930%	1,157	-3.020%
2026-07-17	11.360000	11.360000	11.360000	11.360000	+0.265%	558	+1.761%
2026-07-16	11.330000	11.330000	11.330000	11.330000	-0.527%	1,999	+2.030%
2026-07-15	11.355000	11.390000	11.355000	11.390000	+0.176%	3,097	+1.493%
2026-07-14	11.370000	11.370000	11.370000	11.370000	0.000%	2,404	+1.671%
2026-07-13	11.370000	11.370000	11.370000	11.370000	-0.751%	23,455	+1.671%
2026-07-10	11.456000	11.456000	11.456000	11.456000	-2.668%	8,513	+0.908%
2026-07-07	11.770000	11.770000	11.770000	11.770000	-1.589%	118	-1.784%
2026-07-06	11.960000	11.960000	11.960000	11.960000	-0.084%	626	-3.344%
2026-07-02	11.882000	12.045000	11.882000	11.970000	+0.656%	3,054	-3.425%
2026-07-01	11.892000	11.892000	11.892000	11.892000	-0.893%	686	-2.792%
2026-06-30	12.030000	12.030000	11.999100	11.999100	-0.257%	862	-3.659%
2026-06-29	12.030000	12.030000	12.030000	12.030000	+0.796%	620	-3.907%
2026-06-25	11.935000	11.935000	11.935000	11.935000	+0.294%	593	-3.142%
2026-06-24	11.900000	11.900000	11.900000	11.900000	-0.418%	547	-2.857%
2026-06-23	11.810000	11.950000	11.810000	11.950000	+1.100%	567	-3.264%
2026-06-22	11.820000	11.820000	11.820000	11.820000	-3.431%	501	-2.200%
2026-06-17	12.240000	12.240000	12.240000	12.240000	+1.746%	1,391	-5.556%
2026-06-15	12.030000	12.030000	12.030000	12.030000	-1.996%	501	-3.907%
2026-06-12	12.390000	12.670000	11.980000	12.275000	+2.377%	11,810	-5.825%
2026-06-11	11.990000	11.990000	11.990000	11.990000	+1.181%	1,637	-3.586%
2026-06-10	12.320000	12.320000	11.850000	11.850000	-2.789%	3,284	-2.447%
2026-06-09	12.167500	12.190000	12.167500	12.190000	-2.010%	8,858	-5.168%
2026-06-08	12.535445	12.535445	12.440000	12.440000	+3.237%	2,038	-7.074%
2026-06-05	12.330000	12.330000	12.050000	12.050000	-4.289%	5,162	-4.066%
2026-06-04	12.626000	12.790000	12.465000	12.590000	-2.272%	52,461	-8.181%
2026-06-03	12.960000	12.960000	12.617500	12.882700	+0.646%	10,763	-10.267%
2026-06-02	12.800000	12.800000	12.800000	12.800000	+1.992%	62,628	-9.688%
2026-06-01	12.863000	12.863000	12.550000	12.550000	-4.198%	14,246	-7.888%
2026-05-27	13.000000	13.100000	13.000000	13.100000	+2.184%	12,442	-11.756%
2026-05-22	12.820000	12.820000	12.820000	12.820000	-0.156%	265	-9.828%
2026-05-21	12.840000	12.840000	12.840000	12.840000	+2.270%	2,131	-9.969%
2026-05-18	12.554983	12.554983	12.554983	12.554983	+1.087%	1,813	-7.925%
2026-05-14	12.420000	12.420000	12.420000	12.420000	-0.481%	529	-6.924%
2026-05-12	12.530000	12.690000	12.480000	12.480000	-2.917%	786	-7.372%
2026-05-08	12.855000	12.855000	12.855000	12.855000	+1.540%	983	-10.074%
2026-05-07	12.660000	12.660000	12.500000	12.660000	+3.856%	3,577	-8.689%
2026-05-05	11.980000	12.190000	11.980000	12.190000	+2.179%	273	-5.168%
2026-05-04	11.930000	11.930000	11.930000	11.930000	-0.583%	2,029	-3.101%
2026-04-30	12.000000	12.000000	12.000000	12.000000	-1.072%	1,629	-3.667%
2026-04-29	12.130000	12.130000	12.130000	12.130000	+3.322%	571	-4.699%
2026-04-22	11.670000	11.740000	11.590000	11.740000	+1.998%	1,393	-1.533%
2026-04-21	11.828300	12.010000	11.510000	11.510000	-5.345%	2,823	+0.434%
2026-04-20	11.800000	12.160000	11.800000	12.160000	+2.031%	1,052	-4.934%
2026-04-17	11.918000	11.918000	11.918000	11.918000	+1.430%	1,360	-3.004%
2026-04-16	11.750000	11.750000	11.750000	11.750000	-5.925%	520	-1.617%
2026-04-13	12.490000	12.490000	12.490000	12.490000	+8.798%	1,049	-7.446%
2026-04-10	12.520000	12.520000	11.480000	11.480000	-5.514%	944	+0.697%
2026-04-09	12.090000	12.150000	12.090000	12.150000	+1.981%	1,258	-4.856%
2026-04-08	11.914000	11.914000	11.914000	11.914000	+4.171%	837	-2.971%
2026-04-07	11.436923	11.436923	11.436923	11.436923	-5.636%	710	+1.076%
2026-04-06	12.120000	12.120000	12.120000	12.120000	+3.457%	796	-4.620%
2026-04-02	11.631000	12.450000	11.631000	11.715000	+1.090%	676	-1.323%
2026-04-01	11.588700	11.588700	11.588700	11.588700	+0.859%	1,756	-0.248%
2026-03-31	11.619500	11.730000	11.490000	11.490000	+1.323%	2,530	+0.609%
2026-03-30	11.340000	11.340000	11.340000	11.340000	+2.532%	248	+1.940%
2026-03-27	11.180000	11.180000	10.985000	11.060000	+3.655%	1,855	+4.521%
2026-03-24	10.625000	10.670000	10.625000	10.670000	-1.523%	518	+8.341%
2026-03-23	10.835000	10.835000	10.835000	10.835000	-0.138%	1,715	+6.691%
2026-03-20	10.850000	10.850000	10.850000	10.850000	-2.952%	100	+6.544%
2026-03-18	11.590000	11.590000	11.180000	11.180000	-0.179%	2,071	+3.399%
2026-03-17	11.200000	11.200000	11.200000	11.200000	+1.818%	1,809	+3.214%
2026-03-13	11.280000	11.280000	11.000000	11.000000	-2.655%	820	+5.091%
2026-03-12	11.420000	11.470000	11.124000	11.300000	-0.528%	20,653	+2.301%
2026-03-10	11.530000	11.530000	11.360000	11.360000	-0.525%	806	+1.761%
2026-03-09	11.415000	11.460000	11.415000	11.420000	-2.809%	671	+1.226%
2026-03-05	11.536500	11.820000	11.536500	11.750000	+0.945%	766	-1.617%
2026-03-04	11.648380	11.700000	11.600000	11.640000	+1.042%	60,157	-0.687%
2026-03-03	11.195000	11.520000	11.040000	11.520000	-2.497%	2,384	+0.347%
2026-03-02	11.815000	11.815000	11.815000	11.815000	-0.798%	319	-2.158%
2026-02-27	12.110000	12.270000	11.910000	11.910000	-2.297%	2,558	-2.939%
2026-02-26	12.190000	12.190000	12.190000	12.190000	+1.923%	359	-5.168%
2026-02-25	12.040000	12.040000	11.960000	11.960000	+0.716%	637	-3.344%
2026-02-24	11.875000	11.875000	11.875000	11.875000	-0.876%	2,531	-2.653%
2026-02-23	11.980000	11.980000	11.980000	11.980000	-1.480%	1,503	-3.506%
2026-02-19	12.120000	12.160000	12.120000	12.160000	-0.223%	11,208	-4.934%
2026-02-18	12.187200	12.187200	12.187200	12.187200	-1.167%	54,932	-5.146%
2026-02-17	12.050000	12.390000	12.050000	12.331100	+1.491%	62,704	-6.253%
2026-02-13	12.220000	12.220000	12.150000	12.150000	+1.674%	629	-4.856%
2026-02-12	11.950000	11.950000	11.950000	11.950000	-0.250%	389	-3.264%
2026-02-11	11.980000	11.980000	11.980000	11.980000	+0.672%	494	-3.506%
2026-02-10	12.030000	12.030000	11.900000	11.900000	+1.449%	3,290	-2.857%
2026-02-09	11.730000	11.730000	11.730000	11.730000	-0.929%	694	-1.449%
2026-02-06	11.835000	11.840000	11.784500	11.840000	+0.203%	2,833	-2.365%
2026-02-05	11.827900	11.827900	11.796700	11.816000	-3.306%	2,260	-2.167%
2026-02-04	12.220000	12.220000	12.220000	12.220000	+7.005%	236	-5.401%
2026-02-02	11.420000	11.420000	11.420000	11.420000	+0.440%	138	+1.226%
2026-01-30	11.210000	11.370000	11.170000	11.370000	-1.302%	4,982	+1.671%
2026-01-29	11.755000	11.755000	11.520000	11.520000	+1.319%	1,130	+0.347%
2026-01-26	11.553200	11.559100	11.370000	11.370000	+0.923%	25,930	+1.671%
2026-01-21	11.400000	11.440000	11.266000	11.266000	-0.035%	1,066	+2.610%
2026-01-16	11.050000	11.270000	11.050000	11.270000	-0.221%	1,467	+2.573%
2026-01-15	11.295000	11.295000	11.295000	11.295000	+2.775%	1,047	+2.346%
2026-01-12	10.990000	10.990000	10.990000	10.990000	-1.169%	470	+5.187%
2026-01-09	10.960000	11.120000	10.960000	11.120000	+3.154%	1,482	+3.957%
2026-01-08	10.780000	10.780000	10.780000	10.780000	-1.282%	224	+7.236%
2026-01-07	10.940000	10.940000	10.920000	10.920000	+5.000%	1,321	+5.861%
2026-01-06	10.740000	10.740000	10.400000	10.400000	-3.614%	1,962	+11.154%
2026-01-05	10.820000	10.820000	10.790000	10.790000	-1.551%	2,992	+7.136%
2026-01-02	10.960000	10.960000	10.960000	10.960000	-0.182%	405	+5.474%
2025-12-29	10.830000	11.070900	10.830000	10.980000	+1.035%	2,002	+5.282%
2025-12-24	10.780000	10.867500	10.780000	10.867500	-1.249%	2,578	+6.372%
2025-12-23	11.005000	11.005000	11.005000	11.005000	+1.429%	800	+5.043%
2025-12-22	10.849700	10.861600	10.849700	10.850000	+2.455%	847	+6.544%
2025-12-19	10.600000	10.600000	10.590000	10.590000	-1.763%	1,194	+9.160%
2025-12-18	10.780000	10.780000	10.780000	10.780000	+2.229%	262	+7.236%
2025-12-16	10.545000	10.545000	10.545000	10.545000	-2.632%	1,424	+9.625%
2025-12-15	10.830000	10.830000	10.830000	10.830000	-0.915%	625	+6.741%
2025-12-12	10.950000	10.950000	10.930000	10.930000	+3.504%	480	+5.764%
2025-12-11	10.390000	10.560000	10.390000	10.560000	+3.937%	1,218	+9.470%
2025-12-10	10.160000	10.160000	10.160000	10.160000	+0.049%	1,115	+13.780%
2025-12-08	10.210000	10.210000	10.155000	10.155000	+0.445%	3,687	+13.836%
2025-12-05	10.175000	10.250000	10.110000	10.110000	-1.749%	959	+14.342%
2025-12-04	10.215000	10.290000	10.215000	10.290000	+1.972%	1,895	+12.342%
2025-12-03	10.345767	10.345767	10.077500	10.091000	-1.455%	25,010	+14.558%
2025-12-02	10.150000	10.240000	10.150000	10.240000	+3.122%	1,237	+12.891%
2025-11-28	9.890000	9.930000	9.890000	9.930000	-0.434%	694	+16.415%
2025-11-26	9.895000	9.973320	9.895000	9.973320	+1.201%	1,181	+15.909%
2025-11-25	9.855000	9.855000	9.855000	9.855000	+0.408%	170	+17.301%
2025-11-24	9.854000	9.854000	9.815000	9.815000	-1.456%	2,410	+17.779%
2025-11-20	9.940000	9.960000	9.740000	9.960000	+1.908%	2,343	+16.064%
2025-11-19	9.772300	9.773500	9.772300	9.773500	-3.137%	2,750	+18.279%
2025-11-18	9.854000	10.090000	9.854000	10.090000	+0.598%	1,545	+14.569%
2025-11-17	10.030000	10.030000	10.030000	10.030000	+0.855%	231	+15.254%
2025-11-14	9.945000	9.945000	9.945000	9.945000	-2.356%	2,784	+16.239%
2025-11-13	10.185000	10.185000	10.185000	10.185000	-2.443%	249	+13.500%
2025-11-11	10.150000	10.440000	10.150000	10.440000	+3.694%	690	+10.728%
2025-11-10	9.970000	10.130000	9.970000	10.068100	+3.773%	1,903	+14.818%
2025-11-06	9.850000	9.850000	9.702000	9.702000	-2.639%	1,737	+19.151%
2025-11-05	9.720000	9.965000	9.720000	9.965000	+4.784%	1,689	+16.006%
2025-11-04	9.590000	9.612000	9.510000	9.510000	-1.400%	364	+21.556%
2025-10-31	9.645000	9.645000	9.645000	9.645000	-0.052%	261	+19.855%
2025-10-30	9.650000	9.650000	9.650000	9.650000	-0.924%	71,449	+19.793%
2025-10-28	9.740000	9.740000	9.740000	9.740000	+0.412%	185	+18.686%
2025-10-27	9.590000	9.700000	9.590000	9.700000	-1.743%	448	+19.175%
2025-10-24	9.872057	9.872057	9.872057	9.872057	+1.774%	2,430	+17.098%
2025-10-22	9.705000	9.705000	9.700000	9.700000	+1.042%	1,718	+19.175%
2025-10-21	9.630000	9.630000	9.600000	9.600000	-0.104%	3,471	+20.417%
2025-10-20	9.610000	9.610000	9.610000	9.610000	-1.688%	921	+20.291%
2025-10-17	9.775000	9.775000	9.775000	9.775000	+0.773%	294	+18.261%
2025-10-16	9.700000	9.700000	9.700000	9.700000	+1.168%	233	+19.175%
2025-10-15	9.620000	9.620000	9.588000	9.588000	-0.642%	3,266	+20.567%
2025-10-14	9.650000	9.650000	9.650000	9.650000	-0.207%	266	+19.793%
2025-10-10	9.800000	9.800000	9.670000	9.670000	-4.447%	2,063	+19.545%
2025-10-09	10.120000	10.120000	10.120000	10.120000	+1.811%	2,540	+14.229%
2025-10-08	10.200000	10.200000	9.940000	9.940000	-0.996%	999	+16.298%
2025-10-07	10.040000	10.040000	10.040000	10.040000	-2.976%	815	+15.139%
2025-10-02	10.348000	10.348000	10.348000	10.348000	-2.100%	8,238	+11.712%
2025-10-01	10.570000	10.570000	10.570000	10.570000	+1.197%	249	+9.366%
2025-09-30	10.480000	10.480000	10.445000	10.445000	+1.113%	5,196	+10.675%
2025-09-29	10.325000	10.360000	10.325000	10.330000	+0.722%	1,109	+11.907%
2025-09-26	10.256000	10.256000	10.256000	10.256000	-1.036%	427	+12.715%
2025-09-23	10.365000	10.365000	10.363400	10.363400	+1.304%	14,668	+11.546%
2025-09-22	10.230000	10.230000	10.230000	10.230000	0.000%	10,264	+13.001%
2025-09-19	10.100000	10.230000	10.100000	10.230000	-0.204%	306	+13.001%
2025-09-18	10.250900	10.250900	10.250900	10.250900	+1.144%	131,487	+12.771%
2025-09-15	10.135000	10.135000	10.135000	10.135000	+1.375%	362	+14.060%
2025-09-12	9.997500	9.997500	9.997500	9.997500	+0.781%	479	+15.629%
2025-09-11	9.920000	9.920000	9.920000	9.920000	+1.483%	680	+16.532%
2025-09-10	9.855000	9.855000	9.775000	9.775000	-4.727%	1,928	+18.261%
2025-09-05	10.185000	10.260000	10.070000	10.260000	0.000%	1,348	+12.671%
2025-09-04	10.105000	10.260000	10.105000	10.260000	+1.876%	241	+12.671%
2025-09-03	10.071100	10.071100	10.071100	10.071100	-3.993%	302	+14.784%
2025-09-02	10.300000	10.490000	10.300000	10.490000	+2.341%	215	+10.200%
2025-08-29	10.320000	10.320000	10.250000	10.250000	-2.008%	230	+12.780%
2025-08-28	10.460000	10.460000	10.460000	10.460000	+1.063%	10,545	+10.516%
2025-08-27	10.298400	10.350000	10.298400	10.350000	-3.271%	962	+11.691%
2025-08-25	10.700000	10.700000	10.700000	10.700000	+1.614%	4,248	+8.037%
2025-08-21	10.530000	10.530000	10.530000	10.530000	-2.319%	1,278	+9.782%
2025-08-20	10.780000	10.780000	10.780000	10.780000	+3.754%	1,300	+7.236%
2025-08-19	10.390000	10.390000	10.390000	10.390000	-1.423%	615	+11.261%
2025-08-15	10.560000	10.560000	10.540000	10.540000	-0.847%	651	+9.677%
2025-08-13	10.590000	10.630000	10.590000	10.630000	+0.094%	4,291	+8.749%
2025-08-12	10.440000	10.620000	10.440000	10.620000	+1.143%	326	+8.851%
2025-08-11	10.675000	10.675000	10.500000	10.500000	-3.047%	1,198	+10.095%
2025-08-07	10.683500	10.830000	10.615000	10.830000	+1.310%	3,557	+6.741%
2025-08-06	10.690000	10.690000	10.690000	10.690000	+0.967%	2,530	+8.138%
2025-08-05	10.435000	10.587570	10.375000	10.587570	+1.657%	37,987	+9.185%
2025-07-30	10.415000	10.415000	10.415000	10.415000	+0.014%	403	+10.994%
2025-07-28	10.413500	10.413500	10.413500	10.413500	+1.102%	162,320	+11.010%
2025-07-25	10.475000	10.475000	10.300000	10.300000	-0.866%	683	+12.233%
2025-07-23	10.390000	10.390000	10.390000	10.390000	+0.002%	79,210	+11.261%
2025-07-22	10.445000	10.445000	10.370100	10.389800	-2.229%	115,858	+11.263%
2025-07-21	10.626700	10.626700	10.626700	10.626700	+2.033%	66,620	+8.783%
2025-07-18	10.415000	10.415000	10.415000	10.415000	-0.645%	142	+10.994%
2025-07-17	10.482600	10.482600	10.482600	10.482600	+4.251%	25,420	+10.278%
2025-07-16	10.055000	10.080000	10.055000	10.055200	-0.444%	6,831	+14.965%
2025-07-15	10.085000	10.100000	10.085000	10.100000	+0.548%	1,216	+14.455%
2025-07-14	10.045000	10.045000	10.045000	10.045000	+1.980%	212	+15.082%
2025-07-11	9.850000	9.850000	9.850000	9.850000	-0.856%	1,070	+17.360%
2025-07-10	9.770000	9.935000	9.770000	9.935000	+0.050%	3,657	+16.356%
2025-07-09	10.030000	10.040000	9.930000	9.930000	-1.586%	3,774	+16.415%
2025-07-08	10.170000	10.230000	10.090000	10.090000	-3.167%	1,736	+14.569%
2025-07-07	10.524900	10.524900	10.420000	10.420000	-0.856%	384	+10.940%
2025-07-03	10.515000	10.515000	10.510000	10.510000	+0.478%	265	+9.990%
2025-06-27	10.460000	10.460000	10.460000	10.460000	-0.759%	342	+10.516%
2025-06-26	10.540000	10.540000	10.540000	10.540000	+0.095%	262	+9.677%
2025-06-25	10.200000	10.530000	10.200000	10.530000	+0.477%	1,385	+9.782%
2025-06-24	10.372400	10.500000	10.372400	10.480000	+0.096%	583	+10.305%
2025-06-23	10.470000	10.470000	10.470000	10.470000	-1.040%	252	+10.411%
2025-06-20	10.580000	10.580000	10.580000	10.580000	+1.244%	2,806	+9.263%
2025-06-18	10.534400	10.615200	10.369800	10.450000	+0.096%	14,919	+10.622%
2025-06-17	10.520000	10.520000	10.440000	10.440000	-3.019%	2,325	+10.728%
2025-06-16	10.735000	10.765000	10.735000	10.765000	+2.232%	5,887	+7.385%
2025-06-13	10.530000	10.530000	10.530000	10.530000	-2.500%	288	+9.782%
2025-06-12	10.620000	10.800000	10.620000	10.800000	+0.746%	2,189	+7.037%
2025-06-11	10.720000	10.720000	10.720000	10.720000	+1.037%	100	+7.836%
2025-06-10	10.610000	10.610000	10.610000	10.610000	-0.652%	116	+8.954%
2025-06-06	10.598200	10.750700	10.585700	10.679600	-0.237%	25,227	+8.244%
2025-06-05	10.937900	10.937900	10.705000	10.705000	-1.017%	2,573	+7.987%
2025-06-04	10.680000	10.815000	10.680000	10.815000	-2.304%	310	+6.889%
2025-06-02	11.070000	11.070000	11.070000	11.070000	-0.270%	155	+4.426%
2025-05-29	11.100000	11.100000	11.100000	11.100000	+1.835%	496	+4.144%
2025-05-28	10.980000	10.980000	10.900000	10.900000	-0.638%	662	+6.055%
2025-05-27	10.970000	10.970000	10.970000	10.970000	-1.703%	486	+5.378%
2025-05-23	11.000000	11.160000	11.000000	11.160000	+4.299%	763	+3.584%
2025-05-22	10.700000	10.700000	10.700000	10.700000	-0.093%	268	+8.037%
2025-05-21	10.710000	10.710000	10.710000	10.710000	-2.705%	458	+7.937%
2025-05-20	11.007800	11.007800	11.007800	11.007800	+3.069%	590	+5.016%
2025-05-19	10.680000	10.680000	10.680000	10.680000	+1.521%	259	+8.240%
2025-05-16	10.520000	10.520000	10.520000	10.520000	-0.095%	981	+9.886%
2025-05-15	10.530000	10.530000	10.530000	10.530000	-2.228%	501	+9.782%
2025-05-14	10.770000	10.770000	10.770000	10.770000	+0.701%	1,195	+7.335%
2025-05-12	10.695000	10.695000	10.695000	10.695000	-1.155%	300	+8.088%
2025-05-09	10.820000	10.820000	10.820000	10.820000	-0.670%	187	+6.839%
2025-05-07	10.893000	10.893000	10.893000	10.893000	+2.667%	488	+6.123%
2025-05-05	10.610000	10.610000	10.610000	10.610000	-0.562%	144	+8.954%
2025-05-02	10.670000	10.670000	10.670000	10.670000	-1.204%	912	+8.341%
2025-05-01	10.800000	10.800000	10.800000	10.800000	+2.079%	136	+7.037%
2025-04-30	10.180000	10.580000	10.180000	10.580000	+3.909%	1,674	+9.263%
2025-04-29	10.630000	10.630000	10.182000	10.182000	-4.214%	896	+13.534%
2025-04-28	10.630000	10.630000	10.630000	10.630000	-1.024%	321	+8.749%
2025-04-25	10.740000	10.740000	10.738800	10.740000	+0.605%	71,671	+7.635%
2025-04-24	10.690000	10.740000	10.675400	10.675400	-3.998%	1,440	+8.286%
2025-04-21	11.120000	11.120000	11.120000	11.120000	-0.980%	520	+3.957%
2025-04-17	11.230000	11.230000	11.230000	11.230000	+4.953%	109	+2.939%
2025-04-16	10.565000	10.700000	10.565000	10.700000	+3.182%	527	+8.037%
2025-04-11	10.210000	10.370000	10.210000	10.370000	+10.085%	1,168	+11.475%
2025-04-09	9.430000	9.430000	9.420000	9.420000	-3.779%	1,274	+22.718%
2025-04-08	10.100000	10.100000	9.790000	9.790000	+3.379%	892	+18.080%
2025-04-07	9.669000	9.830000	9.470000	9.470000	+1.283%	99,132	+22.070%
2025-04-04	10.102000	10.102000	9.350000	9.350000	-9.836%	1,500	+23.636%
2025-04-03	11.000000	11.000000	10.370000	10.370000	+0.777%	1,257	+11.475%
2025-04-02	10.980000	10.980000	10.290000	10.290000	-2.000%	2,870	+12.342%
2025-04-01	10.670000	10.670000	10.500000	10.500000	0.000%	1,530	+10.095%
2025-03-31	10.290000	10.500000	10.290000	10.500000	+2.240%	4,360	+10.095%
2025-03-28	10.270000	10.270000	10.270000	10.270000	-2.654%	1,774	+12.561%
2025-03-27	10.550000	10.550000	10.550000	10.550000	+1.638%	250	+9.573%
2025-03-26	10.380000	10.380000	10.380000	10.380000	-1.770%	14,493	+11.368%
2025-03-25	10.567000	10.567000	10.567000	10.567000	+1.655%	1,275	+9.397%
2025-03-21	10.395000	10.395000	10.395000	10.395000	-4.194%	500	+11.207%
2025-03-18	10.990000	10.990000	10.850000	10.850000	+2.941%	727	+6.544%
2025-03-17	10.440000	10.540000	10.440000	10.540000	-0.142%	1,801	+9.677%
2025-03-14	10.545000	10.555000	10.545000	10.555000	+5.550%	1,653	+9.522%
2025-03-11	10.000000	10.000000	10.000000	10.000000	-1.429%	1,427	+15.600%
2025-03-10	10.145000	10.145000	10.145000	10.145000	-1.179%	3,200	+13.948%
2025-03-05	10.425000	10.425000	10.266000	10.266000	+4.862%	1,251	+12.605%
2025-03-04	9.790000	9.790000	9.790000	9.790000	-4.020%	6,456	+18.080%
2025-02-27	10.440000	10.440000	10.200000	10.200000	-1.163%	23,899	+13.333%
2025-02-25	10.320000	10.320000	10.320000	10.320000	-2.180%	831	+12.016%
2025-02-24	10.550000	10.550000	10.550000	10.550000	+1.025%	501	+9.573%
2025-02-21	10.443000	10.443000	10.443000	10.443000	+4.747%	1,415	+10.696%
2025-02-19	9.830000	9.969700	9.830000	9.969700	-1.388%	154,673	+15.951%
2025-02-18	10.110000	10.110000	10.110000	10.110000	-2.601%	100	+14.342%
2025-02-14	10.380000	10.380000	10.380000	10.380000	+1.120%	400	+11.368%
2025-02-12	10.265000	10.265000	10.265000	10.265000	+4.055%	766	+12.616%
2025-02-11	9.572000	9.873100	9.572000	9.865000	+4.171%	4,885	+17.182%
2025-02-06	9.470000	9.470000	9.470000	9.470000	-0.577%	263	+22.070%
2025-02-05	9.490000	9.525000	9.490000	9.525000	+7.022%	723	+21.365%
2025-02-03	8.900000	8.900000	8.900000	8.900000	-3.261%	1,000	+29.888%
2025-01-30	9.200000	9.200000	9.200000	9.200000	-2.023%	7,642	+25.652%
2025-01-29	9.390000	9.390000	9.390000	9.390000	+3.987%	205	+23.110%
2025-01-27	9.085000	9.085000	9.030000	9.030000	-1.149%	655	+28.018%
2025-01-24	9.135000	9.135000	9.135000	9.135000	+1.669%	2,973	+26.546%
2025-01-22	8.920000	8.985000	8.920000	8.985000	+3.633%	1,380	+28.659%
2025-01-21	8.670000	8.670000	8.670000	8.670000	+1.285%	119	+33.333%
2025-01-17	8.560000	8.560000	8.560000	8.560000	+1.422%	2,290	+35.047%
2025-01-16	8.440000	8.440000	8.440000	8.440000	-3.653%	288	+36.967%
2025-01-15	8.903900	8.903900	8.760000	8.760000	+0.922%	697	+31.963%
2025-01-14	8.680000	8.680000	8.680000	8.680000	+1.284%	2,774	+33.180%
2025-01-13	8.570000	8.570000	8.570000	8.570000	-1.039%	370	+34.889%
2025-01-10	8.660000	8.660000	8.660000	8.660000	+0.815%	1,857	+33.487%
2025-01-08	8.670000	8.750000	8.590000	8.590000	+1.178%	6,346	+34.575%
2025-01-03	8.490000	8.490000	8.490000	8.490000	-0.294%	429	+36.160%
2025-01-02	8.330000	8.515000	8.330000	8.515000	+3.212%	482	+35.760%
2024-12-30	8.410000	8.410000	8.250000	8.250000	-4.459%	1,242	+40.121%
2024-12-27	8.635000	8.635000	8.635000	8.635000	-4.056%	349	+33.874%
2024-12-26	8.770000	9.000000	8.770000	9.000000	+4.005%	8,047	+28.444%
2024-12-24	8.460000	8.653500	8.460000	8.653400	-1.554%	4,231	+33.589%
2024-12-20	8.600000	8.790000	8.550000	8.790000	-0.340%	27,380	+31.513%
2024-12-13	8.949800	8.949800	8.820000	8.820000	-1.010%	4,308	+31.066%
2024-12-12	8.950000	8.950000	8.910000	8.910000	+1.945%	5,000	+29.742%
2024-12-10	8.750000	8.780000	8.740000	8.740000	-1.354%	2,961	+32.265%
2024-12-09	8.860000	8.860000	8.860000	8.860000	-2.423%	1,376	+30.474%
2024-12-06	9.080000	9.080000	9.080000	9.080000	-2.155%	2,141	+27.313%
2024-12-05	9.180000	9.280000	9.180000	9.280000	+10.109%	200	+24.569%
2024-12-03	8.428000	8.428000	8.428000	8.428000	+0.095%	1,700	+37.162%
2024-12-02	8.420000	8.420000	8.420000	8.420000	-0.766%	1,839	+37.292%
2024-11-29	8.485000	8.485000	8.485000	8.485000	+1.253%	210	+36.240%
2024-11-26	8.304000	8.380000	8.304000	8.380000	-5.418%	2,189	+37.947%
2024-11-25	8.860000	8.860000	8.860000	8.860000	+3.505%	1,944	+30.474%
2024-11-22	8.560000	8.560000	8.560000	8.560000	+4.390%	581	+35.047%
2024-11-21	8.420000	8.420000	8.200000	8.200000	-2.439%	499	+40.976%
2024-11-18	8.405000	8.405000	8.405000	8.405000	+2.625%	660	+37.537%
2024-11-15	8.190000	8.190000	8.190000	8.190000	-0.413%	924	+41.148%
2024-11-11	8.224000	8.224000	8.224000	8.224000	-6.704%	271	+40.564%
2024-11-07	8.630000	8.920000	8.630000	8.815000	+2.144%	10,760	+31.140%
2024-11-06	8.185000	8.630000	8.185000	8.630000	+2.494%	11,561	+33.951%
2024-11-05	8.520000	8.520000	8.420000	8.420000	-1.405%	13,530	+37.292%
2024-11-01	8.540000	8.540000	8.540000	8.540000	+0.353%	401	+35.363%
2024-10-31	8.510000	8.510000	8.510000	8.510000	-1.047%	100	+35.840%
2024-10-30	8.600000	8.600000	8.600000	8.600000	-2.273%	100	+34.419%
2024-10-29	8.800000	8.800000	8.800000	8.800000	-1.235%	325	+31.364%
2024-10-22	8.910000	8.910000	8.910000	8.910000	+1.250%	3,521	+29.742%
2024-10-21	8.800000	8.800000	8.800000	8.800000	-0.509%	434	+31.364%
2024-10-17	8.830000	8.930800	8.685000	8.845000	-0.841%	2,728	+30.695%
2024-10-16	8.920000	8.920000	8.920000	8.920000	-2.032%	685	+29.596%
2024-10-11	9.105000	9.105000	9.105000	9.105000	-0.164%	172	+26.963%
2024-10-10	9.265000	9.265000	9.120000	9.120000	-1.299%	1,255	+26.754%
2024-10-03	9.240000	9.240000	9.240000	9.240000	-4.100%	100	+25.108%
2024-09-26	9.635000	9.635000	9.635000	9.635000	+0.890%	1,017	+19.979%
2024-09-25	9.550000	9.550000	9.550000	9.550000	-1.210%	1,170	+21.047%
2024-09-24	9.667000	9.667000	9.667000	9.667000	+3.946%	191	+19.582%
2024-09-16	9.272000	9.371000	9.272000	9.300000	-0.322%	1,657	+24.301%
2024-09-13	9.300000	9.330000	9.300000	9.330000	+4.831%	1,413	+23.901%
2024-09-10	8.950000	8.950000	8.900000	8.900000	-1.111%	44,825	+29.888%
2024-09-09	9.000000	9.000000	9.000000	9.000000	-0.856%	3,565	+28.444%
2024-09-05	9.077700	9.077700	9.077700	9.077700	+2.805%	1,700	+27.345%
2024-08-30	8.800000	8.830000	8.790000	8.830000	+0.569%	27,858	+30.917%
2024-08-29	8.790000	8.790000	8.770000	8.780000	-2.444%	944	+31.663%
2024-08-27	9.000000	9.000000	9.000000	9.000000	-0.111%	100	+28.444%
2024-08-26	9.130000	9.130000	9.010000	9.010000	-2.065%	2,060	+28.302%
2024-08-23	9.200000	9.200000	9.200000	9.200000	-8.821%	505	+25.652%
2024-08-15	10.090000	10.090000	10.090000	10.090000	+0.398%	453	+14.569%
2024-08-14	10.005000	10.050000	10.005000	10.050000	+2.761%	2,299	+15.025%
2024-08-13	9.780000	9.780000	9.780000	9.780000	-1.549%	100	+18.200%
2024-08-09	9.933900	9.933900	9.933900	9.933900	+1.857%	679	+16.369%
2024-08-07	9.752793	9.752793	9.752793	9.752793	+0.029%	1,105	+18.530%
2024-08-06	9.750000	9.750000	9.750000	9.750000	+1.457%	940	+18.564%
2024-08-02	9.610000	9.610000	9.610000	9.610000	-1.939%	2,512	+20.291%
2024-07-31	9.800000	9.800000	9.800000	9.800000	+1.502%	803	+17.959%
2024-07-30	9.655000	9.655000	9.655000	9.655000	-1.880%	434	+19.731%
2024-07-29	9.855000	9.920000	9.840000	9.840000	+0.562%	4,193	+17.480%
2024-07-25	9.785000	9.785000	9.785000	9.785000	-2.150%	1,416	+18.140%
2024-07-23	9.890000	10.000000	9.890000	10.000000	-3.288%	11,810	+15.600%
2024-07-22	10.340000	10.340000	10.340000	10.340000	+3.815%	745	+11.799%
2024-07-19	9.830000	9.960000	9.815000	9.960000	-0.797%	1,125	+16.064%
2024-07-18	10.040000	10.040000	10.040000	10.040000	-1.375%	3,110	+15.139%
2024-07-17	10.300000	10.300000	9.920000	10.180000	+0.246%	854	+13.556%
2024-07-16	10.155000	10.155000	10.155000	10.155000	+1.145%	100	+13.836%
2024-07-15	10.040000	10.040000	10.040000	10.040000	+0.400%	2,450	+15.139%
2024-07-12	9.970000	10.000000	9.970000	10.000000	-2.057%	662	+15.600%
2024-07-10	10.210000	10.210000	10.210000	10.210000	+2.556%	489	+13.222%
2024-07-09	9.760000	9.955500	9.760000	9.955500	+0.917%	559	+16.117%
2024-07-03	9.700000	9.865000	9.700000	9.865000	+2.334%	3,470	+17.182%
2024-07-02	9.785000	9.795000	9.640000	9.640000	-0.729%	2,125	+19.917%
2024-07-01	9.702800	9.711700	9.702800	9.710800	-0.555%	5,705	+19.043%
2024-06-27	9.785000	9.785000	9.710000	9.765000	-1.364%	6,236	+18.382%
2024-06-26	9.900000	9.940000	9.900000	9.900000	-1.969%	5,719	+16.768%

.dark-mode .nGydr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGydr8{ color: #333333; background-color: white; border: 2px solid #333333; }EMBVFARCA CONTINENTAL SAB DE Cstock OTC

EMBVF
ARCA CONTINENTAL SAB DE C
stock OTC