Arca Continental SAB de CV (PK) (EMBVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.1221001221 | 8.19 | 8.42 | 8.19 | 792 | 8.27958333 | CS |
| 4 | -0.6 | -6.81818181818 | 8.8 | 8.92 | 8.185 | 3863 | 8.59087114 | CS |
| 12 | -0.59 | -6.71217292378 | 8.79 | 9.667 | 8.185 | 4884 | 8.82248778 | CS |
| 26 | -1.5641 | -16.0188855092 | 9.7641 | 10.37 | 8.185 | 3967 | 9.30919439 | CS |
| 52 | -1.8 | -18 | 10 | 11.81 | 8.185 | 5239 | 10.25666185 | CS |
| 156 | 2.19 | 36.4392678869 | 6.01 | 11.81 | 5.59 | 5561 | 9.18588933 | CS |
| 260 | 2.6198 | 46.9481380596 | 5.5802 | 11.81 | 3.51 | 8686 | 6.83603391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 8.2 | -0.21 | -2.44 | 8.42 | 8.42 | 8.2 | 499 |
| 1732141440 | 8.405 | 0 | 0.00 | 8.405 | 8.405 | 8.405 | 0 |
| 1732055040 | 8.405 | 0 | 0.00 | 8.405 | 8.405 | 8.405 | 0 |
| 1731968640 | 8.405 | 0.22 | 2.63 | 8.405 | 8.405 | 8.405 | 660 |
| 1731709260 | 8.19 | -0.03 | -0.41 | 8.19 | 8.19 | 8.19 | 924 |
| 1731622800 | 8.224 | 0 | 0.00 | 8.224 | 8.224 | 8.224 | 0 |
| 1731536400 | 8.224 | 0 | 0.00 | 8.224 | 8.224 | 8.224 | 0 |
| 1731450000 | 8.224 | 0 | 0.00 | 8.224 | 8.224 | 8.224 | 0 |
| 1731363600 | 8.224 | -0.59 | -6.70 | 8.224 | 8.224 | 8.224 | 271 |
| 1731104940 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1731018540 | 8.815 | 0.18 | 2.14 | 8.63 | 8.92 | 8.63 | 10760 |
| 1730931600 | 8.63 | 0.21 | 2.49 | 8.185 | 8.63 | 8.185 | 11561 |
| 1730845680 | 8.42 | -0.12 | -1.41 | 8.52 | 8.52 | 8.42 | 13530 |
| 1730755620 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1730496420 | 8.5399999 | 0.03 | 0.35 | 8.5399999 | 8.5399999 | 8.5399999 | 401 |
| 1730409780 | 8.51 | -0.09 | -1.05 | 8.51 | 8.51 | 8.51 | 100 |
| 1730323500 | 8.6 | -0.2 | -2.27 | 8.6 | 8.6 | 8.6 | 100 |
| 1730237280 | 8.8 | -0.11 | -1.23 | 8.8 | 8.8 | 8.8 | 325 |
| 1730150700 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1729891500 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1729805100 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1729718700 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1729632300 | 8.91 | 0.11 | 1.25 | 8.91 | 8.91 | 8.91 | 3521 |
| 1729545600 | 8.8 | -0.05 | -0.51 | 8.8 | 8.8 | 8.8 | 434 |
| 1729286400 | 8.845 | 0 | 0.00 | 8.845 | 8.845 | 8.845 | 0 |
| 1729200000 | 8.845 | -0.08 | -0.84 | 8.83 | 8.9308 | 8.685 | 2728 |
| 1729113960 | 8.92 | -0.19 | -2.03 | 8.92 | 8.92 | 8.92 | 685 |
| 1729027500 | 9.105 | 0 | 0.00 | 9.105 | 9.105 | 9.105 | 0 |
| 1728941100 | 9.105 | 0 | 0.00 | 9.105 | 9.105 | 9.105 | 0 |
| 1728681900 | 9.105 | -0.02 | -0.16 | 9.105 | 9.105 | 9.105 | 172 |
| 1728595560 | 9.1199999 | -0.12 | -1.30 | 9.265 | 9.265 | 9.1199999 | 1255 |
| 1728509160 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1728422760 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1728336360 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1728077160 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1727990760 | 9.24 | -0.4 | -4.10 | 9.24 | 9.24 | 9.24 | 100 |
| 1727904600 | 9.635 | 0 | 0.00 | 9.635 | 9.635 | 9.635 | 0 |
| 1727818200 | 9.635 | 0 | 0.00 | 9.635 | 9.635 | 9.635 | 0 |
| 1727731800 | 9.635 | 0 | 0.00 | 9.635 | 9.635 | 9.635 | 0 |
| 1727472600 | 9.635 | 0 | 0.00 | 9.635 | 9.635 | 9.635 | 0 |
| 1727386200 | 9.635 | 0.08 | 0.89 | 9.635 | 9.635 | 9.635 | 1017 |
| 1727299200 | 9.55 | -0.12 | -1.21 | 9.55 | 9.55 | 9.55 | 1170 |
| 1727212800 | 9.667 | 0.37 | 3.95 | 9.667 | 9.667 | 9.667 | 191 |
| 1727126520 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1726867320 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1726780920 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1726694520 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1726608120 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1726521720 | 9.3 | -0.03 | -0.32 | 9.272 | 9.371 | 9.272 | 1657 |
| 1726262940 | 9.33 | 0.43 | 4.83 | 9.3 | 9.33 | 9.3 | 1413 |
| 1726176300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1726089900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1726003500 | 8.9 | -0.1 | -1.11 | 8.95 | 8.95 | 8.9 | 44825 |
| 1725917160 | 9 | -0.08 | -0.86 | 9 | 9 | 9 | 3565 |
| 1725657840 | 9.0777 | 0 | 0.00 | 9.0777 | 9.0777 | 9.0777 | 0 |
| 1725571440 | 9.0777 | 0.25 | 2.81 | 9.0777 | 9.0777 | 9.0777 | 1700 |
| 1725485340 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1725398940 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1725053340 | 8.83 | 0.05 | 0.57 | 8.8 | 8.83 | 8.7899999 | 27858 |
| 1724966400 | 8.78 | -0.22 | -2.44 | 8.7899999 | 8.7899999 | 8.77 | 944 |
| 1724880480 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724794080 | 9 | -0.01 | -0.11 | 9 | 9 | 9 | 100 |
| 1724707740 | 9.01 | -0.19 | -2.07 | 9.13 | 9.13 | 9.01 | 2060 |
| 1724448480 | 9.2 | -0.89 | -8.82 | 9.2 | 9.2 | 9.2 | 505 |
| 1724337000 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
