Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EMBR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 55.24 | -1.57 | -2.76% | 56.87 | 56.98 | 55.05 | 21,780 |
| Dec 17 2024 | 56.81 | 1.06 | 1.90% | 56.20 | 57.12 | 55.69 | 21,513 |
| Dec 16 2024 | 55.75 | 0.50 | 0.90% | 55.99 | 56.24 | 55.08 | 19,519 |
| Dec 13 2024 | 55.25 | -0.25 | -0.45% | 55.44 | 56.14 | 54.30 | 20,593 |
| Dec 12 2024 | 55.50 | -1.10 | -1.94% | 57.04 | 57.04 | 55.06 | 17,969 |
| Dec 11 2024 | 56.60 | 0.40 | 0.71% | 56.39 | 57.40 | 56.00 | 20,856 |
| Dec 10 2024 | 56.20 | -0.10 | -0.18% | 56.50 | 57.02 | 55.78 | 15,199 |
| Dec 09 2024 | 56.30 | -0.60 | -1.05% | 57.33 | 57.99 | 56.05 | 21,698 |
| Dec 06 2024 | 56.90 | 0.34 | 0.60% | 56.37 | 57.63 | 55.88 | 19,524 |
| Dec 05 2024 | 56.56 | 0.46 | 0.82% | 56.66 | 56.89 | 56.10 | 16,465 |
| Dec 04 2024 | 56.10 | 0.15 | 0.27% | 56.20 | 56.99 | 55.16 | 28,445 |
| Dec 03 2024 | 55.95 | -1.55 | -2.70% | 57.40 | 58.38 | 55.92 | 21,605 |
| Dec 02 2024 | 57.50 | -0.84 | -1.44% | 58.13 | 58.80 | 57.50 | 20,209 |
| Nov 29 2024 | 58.34 | 2.28 | 4.07% | 56.60 | 58.99 | 56.29 | 26,893 |
| Nov 28 2024 | 56.06 | -0.59 | -1.04% | 56.99 | 57.78 | 56.06 | 21,220 |
| Nov 27 2024 | 56.65 | -1.77 | -3.03% | 58.52 | 58.78 | 56.59 | 29,105 |
| Nov 26 2024 | 58.42 | 1.93 | 3.42% | 57.06 | 58.47 | 56.50 | 26,876 |
| Nov 25 2024 | 56.49 | -0.27 | -0.48% | 56.94 | 57.21 | 55.38 | 21,030 |
| Nov 22 2024 | 56.76 | 0.56 | 1.00% | 56.25 | 56.90 | 55.89 | 19,962 |
| Nov 21 2024 | 56.20 | 1.98 | 3.65% | 53.80 | 56.65 | 53.80 | 37,884 |
| Nov 19 2024 | 54.22 | -0.78 | -1.42% | 55.49 | 55.49 | 52.47 | 35,362 |
| Nov 18 2024 | 55.00 | -0.64 | -1.15% | 55.42 | 55.97 | 54.35 | 22,691 |
| Nov 14 2024 | 55.64 | -1.06 | -1.87% | 56.70 | 57.07 | 54.97 | 30,301 |
| Nov 13 2024 | 56.70 | 2.78 | 5.16% | 54.27 | 57.29 | 54.27 | 48,641 |
| Nov 12 2024 | 53.92 | -1.66 | -2.99% | 55.80 | 55.98 | 53.27 | 28,143 |
| Nov 11 2024 | 55.58 | 1.78 | 3.31% | 53.80 | 56.01 | 53.80 | 47,944 |
| Nov 08 2024 | 53.80 | 3.84 | 7.69% | 50.46 | 55.28 | 49.40 | 94,768 |
| Nov 07 2024 | 49.96 | -0.58 | -1.15% | 50.50 | 50.50 | 49.56 | 21,363 |
| Nov 06 2024 | 50.54 | 1.34 | 2.72% | 48.88 | 50.55 | 48.20 | 27,252 |
| Nov 05 2024 | 49.20 | 0.30 | 0.61% | 48.89 | 49.29 | 48.34 | 14,480 |
| Nov 04 2024 | 48.90 | 0.42 | 0.87% | 48.81 | 49.49 | 48.47 | 12,294 |
| Nov 01 2024 | 48.48 | 0.45 | 0.94% | 48.53 | 49.00 | 47.95 | 13,739 |
| Oct 31 2024 | 48.03 | -1.56 | -3.15% | 49.11 | 50.07 | 48.02 | 16,843 |
| Oct 30 2024 | 49.59 | -0.42 | -0.84% | 50.50 | 50.54 | 49.08 | 18,052 |
| Oct 29 2024 | 50.01 | 1.11 | 2.27% | 48.95 | 50.61 | 48.95 | 20,497 |
| Oct 28 2024 | 48.90 | -0.66 | -1.33% | 49.68 | 50.34 | 48.85 | 15,774 |
| Oct 25 2024 | 49.56 | -0.04 | -0.08% | 49.54 | 50.57 | 49.16 | 21,612 |
| Oct 24 2024 | 49.60 | 0.40 | 0.81% | 49.12 | 50.01 | 48.81 | 17,833 |
| Oct 23 2024 | 49.20 | -0.70 | -1.40% | 49.50 | 50.24 | 49.12 | 16,572 |
| Oct 22 2024 | 49.90 | -0.12 | -0.24% | 50.03 | 50.05 | 48.61 | 20,489 |
| Oct 21 2024 | 50.02 | 1.97 | 4.10% | 48.23 | 50.23 | 48.08 | 31,050 |
| Oct 18 2024 | 48.05 | -0.10 | -0.21% | 48.33 | 48.70 | 48.01 | 12,519 |
| Oct 17 2024 | 48.15 | -0.61 | -1.25% | 48.83 | 49.08 | 48.15 | 17,438 |
| Oct 16 2024 | 48.76 | 3.22 | 7.07% | 45.89 | 48.79 | 45.89 | 29,452 |
| Oct 15 2024 | 45.54 | -1.06 | -2.27% | 46.34 | 47.21 | 45.54 | 20,607 |
| Oct 14 2024 | 46.60 | 1.27 | 2.80% | 45.16 | 46.60 | 45.16 | 15,558 |
| Oct 11 2024 | 45.33 | -1.47 | -3.14% | 46.84 | 46.98 | 45.21 | 15,157 |
| Oct 10 2024 | 46.80 | 0.79 | 1.72% | 45.98 | 47.02 | 45.65 | 16,466 |
| Oct 09 2024 | 46.01 | -0.15 | -0.32% | 46.13 | 46.61 | 45.31 | 14,600 |
| Oct 08 2024 | 46.16 | 0.18 | 0.39% | 45.86 | 47.04 | 45.51 | 14,708 |
| Oct 07 2024 | 45.98 | -0.01 | -0.02% | 46.04 | 46.65 | 45.27 | 14,541 |
| Oct 04 2024 | 45.99 | 0.65 | 1.43% | 45.72 | 46.63 | 45.29 | 19,152 |
| Oct 03 2024 | 45.34 | -0.95 | -2.05% | 46.29 | 46.66 | 45.20 | 20,033 |
| Oct 02 2024 | 46.29 | -0.97 | -2.05% | 47.53 | 47.95 | 46.20 | 18,098 |
| Oct 01 2024 | 47.26 | -0.71 | -1.48% | 47.97 | 48.54 | 47.16 | 17,299 |
| Sep 30 2024 | 47.97 | -0.33 | -0.68% | 48.27 | 48.55 | 47.50 | 12,726 |
| Sep 27 2024 | 48.30 | -1.80 | -3.59% | 50.40 | 50.45 | 48.30 | 19,652 |
| Sep 26 2024 | 50.10 | 0.06 | 0.12% | 50.28 | 50.80 | 49.83 | 19,213 |
| Sep 25 2024 | 50.04 | -0.06 | -0.12% | 50.43 | 50.70 | 49.64 | 16,329 |
| Sep 24 2024 | 50.10 | 0.78 | 1.58% | 49.70 | 50.40 | 49.25 | 19,589 |
| Sep 23 2024 | 49.32 | 1.06 | 2.20% | 48.45 | 49.60 | 48.17 | 19,114 |
| Sep 20 2024 | 48.26 | 0.97 | 2.05% | 47.59 | 48.84 | 47.10 | 22,401 |
