7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,959.30

-10.30

-0.26%

76,898.26

-1,123.73

-1.44%

Crude Oil Dec 26

96.31

-0.15

-0.16%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Arca Continental, S.A.B. de C.V. (EMBVF)

11.70 +0.18 (+1.53%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.52	11.52	11.52	11.52	11.52	-
Oct 29, 2026	11.52	11.52	11.52	11.52	11.52	12,000
Oct 28, 2026	11.55	11.65	11.55	11.65	11.65	2,300
Oct 27, 2026	11.66	11.66	11.66	11.66	11.66	-
Oct 26, 2026	11.64	11.66	11.64	11.66	11.66	900
Oct 23, 2026	11.85	11.85	11.70	11.76	11.76	4,300
Oct 22, 2026	11.53	11.53	11.53	11.53	11.53	-
Oct 21, 2026	11.74	11.74	11.53	11.53	11.53	51,600
Oct 20, 2026	11.65	11.65	11.60	11.60	11.60	3,900
Oct 19, 2026	11.23	11.23	11.23	11.23	11.23	-
Oct 16, 2026	11.23	11.23	11.23	11.23	11.23	9,000
Oct 15, 2026	11.16	11.37	11.16	11.37	11.37	3,300
Oct 14, 2026	11.09	11.09	11.09	11.09	11.09	-
Oct 13, 2026	11.09	11.09	11.09	11.09	11.09	3,800
Oct 12, 2026	10.89	10.89	10.89	10.89	10.89	-
Oct 9, 2026	10.89	10.89	10.89	10.89	10.89	4,200
Oct 8, 2026	10.80	10.80	10.80	10.80	10.80	400
Oct 7, 2026	10.80	10.80	10.62	10.62	10.62	500
Oct 6, 2026	10.93	10.93	10.91	10.91	10.91	49,300
Oct 5, 2026	10.83	10.83	10.83	10.83	10.83	200
Oct 2, 2026	10.25	10.67	10.15	10.15	10.15	32,100
Oct 1, 2026	10.41	10.41	10.41	10.41	10.41	2,300
Sep 30, 2026	10.56	10.56	10.56	10.56	10.56	-
Sep 29, 2026	10.89	10.89	10.56	10.56	10.56	800
Sep 28, 2026	11.15	11.15	11.03	11.03	11.03	400
Sep 25, 2026	11.19	11.19	11.19	11.19	11.19	-
Sep 24, 2026	11.23	11.23	11.16	11.19	11.19	3,000
Sep 23, 2026	11.53	11.53	11.53	11.53	11.53	-
Sep 22, 2026	11.53	11.53	11.53	11.53	11.53	300
Sep 21, 2026	11.28	11.44	11.28	11.44	11.44	600
Sep 18, 2026	11.69	11.69	11.69	11.69	11.69	71,300
Sep 17, 2026	11.59	11.59	11.59	11.59	11.59	-
Sep 16, 2026	11.59	11.59	11.59	11.59	11.59	-
Sep 15, 2026	11.59	11.59	11.59	11.59	11.59	-
Sep 14, 2026	11.20	11.59	11.20	11.59	11.59	4,200
Sep 11, 2026	11.48	11.48	11.34	11.34	11.34	120,400
Sep 10, 2026	11.45	11.53	11.45	11.53	11.53	700
Sep 9, 2026	11.48	11.48	11.48	11.48	11.48	800
Sep 8, 2026	11.27	11.27	11.11	11.11	11.11	700
Sep 4, 2026	11.47	11.47	11.47	11.47	11.47	2,400
Sep 3, 2026	11.40	11.40	11.40	11.40	11.40	-
Sep 2, 2026	11.40	11.40	11.40	11.40	11.40	-
Sep 1, 2026	11.40	11.40	11.40	11.40	11.40	100
Aug 31, 2026	11.40	11.40	11.40	11.40	11.40	-
Aug 28, 2026	11.53	11.53	11.40	11.40	11.40	1,600
Aug 27, 2026	11.53	11.53	11.53	11.53	11.53	-
Aug 26, 2026	11.53	11.53	11.53	11.53	11.53	-
Aug 25, 2026	11.53	11.53	11.53	11.53	11.53	2,300
Aug 24, 2026	11.20	11.20	11.20	11.20	11.20	-
Aug 21, 2026	11.20	11.20	11.20	11.20	11.20	-
Aug 20, 2026	11.24	11.24	11.20	11.20	11.20	4,000
Aug 19, 2026	11.17	11.17	11.17	11.17	11.17	-
Aug 18, 2026	11.17	11.17	11.17	11.17	11.17	-
Aug 17, 2026	11.17	11.17	11.17	11.17	11.17	300
Aug 14, 2026	11.30	11.37	11.30	11.37	11.37	1,100
Aug 13, 2026	11.13	11.30	11.13	11.30	11.30	1,700
Aug 12, 2026	11.39	11.54	11.34	11.43	11.43	9,900
Aug 11, 2026	11.35	11.35	11.35	11.35	11.35	2,000
Aug 10, 2026	11.41	11.49	11.38	11.38	11.38	5,000
Aug 7, 2026	11.43	11.56	11.43	11.56	11.56	800
Aug 6, 2026	11.39	11.39	11.39	11.39	11.39	500
Aug 5, 2026	11.20	11.20	11.13	11.13	11.13	10,400
Aug 4, 2026	11.34	11.41	11.27	11.27	11.27	9,100
Aug 3, 2026	11.36	11.36	11.36	11.36	11.36	2,100
Jul 31, 2026	11.30	11.45	11.30	11.45	11.45	800
Jul 30, 2026	11.47	11.47	11.30	11.30	11.30	1,500
Jul 29, 2026	11.43	11.43	11.43	11.43	11.43	-
Jul 28, 2026	11.43	11.43	11.43	11.43	11.43	200
Jul 27, 2026	11.20	11.30	11.20	11.30	11.30	500
Jul 24, 2026	11.25	11.39	11.25	11.35	11.35	4,000
Jul 23, 2026	11.41	11.41	11.20	11.20	11.20	2,900
Jul 22, 2026	11.56	11.92	11.56	11.92	11.92	1,200
Jul 21, 2026	11.36	11.36	11.36	11.36	11.36	-
Jul 20, 2026	11.36	11.36	11.36	11.36	11.36	-
Jul 17, 2026	11.36	11.36	11.36	11.36	11.36	600
Jul 16, 2026	11.33	11.33	11.33	11.33	11.33	2,000
Jul 15, 2026	11.35	11.39	11.35	11.39	11.39	3,100
Jul 14, 2026	11.37	11.37	11.37	11.37	11.37	2,400
Jul 13, 2026	11.37	11.37	11.37	11.37	11.37	23,500
Jul 10, 2026	11.46	11.46	11.46	11.46	11.46	8,500
Jul 9, 2026	11.77	11.77	11.77	11.77	11.77	-
Jul 8, 2026	11.77	11.77	11.77	11.77	11.77	-
Jul 7, 2026	11.77	11.77	11.77	11.77	11.77	100
Jul 6, 2026	11.96	11.96	11.96	11.96	11.96	600
Jul 2, 2026	11.88	12.05	11.88	11.97	11.97	3,100
Jul 1, 2026	11.89	11.89	11.89	11.89	11.89	700
Jun 30, 2026	12.03	12.03	12.00	12.00	12.00	900
Jun 29, 2026	12.03	12.03	12.03	12.03	12.03	600
Jun 26, 2026	11.94	11.94	11.94	11.94	11.94	-
Jun 25, 2026	11.94	11.94	11.94	11.94	11.94	600
Jun 24, 2026	11.90	11.90	11.90	11.90	11.90	500
Jun 23, 2026	11.81	11.95	11.81	11.95	11.95	600
Jun 22, 2026	11.82	11.82	11.82	11.82	11.82	500
Jun 18, 2026	12.24	12.24	12.24	12.24	12.24	-
Jun 17, 2026	12.24	12.24	12.24	12.24	12.24	1,400
Jun 16, 2026	12.03	12.03	12.03	12.03	12.03	-
Jun 15, 2026	12.03	12.03	12.03	12.03	12.03	500
Jun 12, 2026	12.39	12.67	11.98	12.27	12.27	11,800
Jun 11, 2026	11.99	11.99	11.99	11.99	11.99	1,600
Jun 10, 2026	12.32	12.32	11.85	11.85	11.85	3,300
Jun 9, 2026	12.17	12.19	12.17	12.19	12.19	8,900
Jun 8, 2026	12.53	12.53	12.44	12.44	12.44	2,000
Jun 5, 2026	12.33	12.33	12.05	12.05	12.05	5,200
Jun 4, 2026	12.63	12.79	12.47	12.59	12.59	52,500
Jun 3, 2026	12.96	12.96	12.62	12.88	12.88	10,800
Jun 2, 2026	12.80	12.80	12.80	12.80	12.80	62,600
Jun 1, 2026	12.86	12.86	12.55	12.55	12.55	14,200
May 29, 2026	13.10	13.10	13.10	13.10	13.10	-
May 28, 2026	13.10	13.10	13.10	13.10	13.10	-
May 27, 2026	13.00	13.10	13.00	13.10	13.10	12,400
May 26, 2026	12.82	12.82	12.82	12.82	12.82	-
May 22, 2026	12.82	12.82	12.82	12.82	12.82	300
May 21, 2026	12.84	12.84	12.84	12.84	12.84	2,100
May 20, 2026	12.56	12.56	12.56	12.56	12.56	-
May 19, 2026	12.56	12.56	12.56	12.56	12.56	-
May 18, 2026	12.56	12.56	12.56	12.56	12.56	1,800
May 15, 2026	12.42	12.42	12.42	12.42	12.42	-
May 14, 2026	12.42	12.42	12.42	12.42	12.42	500
May 13, 2026	12.48	12.48	12.48	12.48	12.48	-
May 12, 2026	12.53	12.69	12.48	12.48	12.48	800
May 11, 2026	12.85	12.85	12.85	12.85	12.85	-
May 8, 2026	12.85	12.85	12.85	12.85	12.85	1,000
May 7, 2026	12.66	12.66	12.50	12.66	12.66	3,600
May 6, 2026	12.19	12.19	12.19	12.19	12.19	-
May 5, 2026	11.98	12.19	11.98	12.19	12.19	300
May 4, 2026	11.93	11.93	11.93	11.93	11.93	2,000
May 1, 2026	12.00	12.00	12.00	12.00	12.00	-
Apr 30, 2026	12.00	12.00	12.00	12.00	12.00	1,600
Apr 29, 2026	12.13	12.13	12.13	12.13	12.13	600
Apr 28, 2026	11.74	11.74	11.74	11.74	11.74	-
Apr 27, 2026	11.74	11.74	11.74	11.74	11.74	-
Apr 24, 2026	11.74	11.74	11.74	11.74	11.74	-
Apr 23, 2026	11.74	11.74	11.74	11.74	11.74	-
Apr 22, 2026	11.67	11.74	11.59	11.74	11.74	1,400
Apr 21, 2026	11.83	12.01	11.51	11.51	11.51	2,800
Apr 20, 2026	11.80	12.16	11.80	12.16	12.16	1,100
Apr 17, 2026	11.92	11.92	11.92	11.92	11.92	1,400
Apr 16, 2026	11.75	11.75	11.75	11.75	11.75	500
Apr 15, 2026	12.49	12.49	12.49	12.49	12.49	-
Apr 14, 2026	12.49	12.49	12.49	12.49	12.49	-
Apr 13, 2026	12.49	12.49	12.49	12.49	12.49	1,000
Apr 10, 2026	12.52	12.52	11.48	11.48	11.48	900
Apr 9, 2026	12.09	12.15	12.09	12.15	12.15	1,300
Apr 8, 2026	11.91	11.91	11.91	11.91	11.91	800
Apr 7, 2026	11.44	11.44	11.44	11.44	11.44	700
Apr 6, 2026	12.12	12.12	12.12	12.12	12.12	800
Apr 2, 2026	11.63	12.45	11.63	11.72	11.72	700
Apr 1, 2026	11.59	11.59	11.59	11.59	11.59	1,800
Mar 31, 2026	11.62	11.73	11.49	11.49	11.49	2,500
Mar 30, 2026	11.34	11.34	11.34	11.34	11.34	200
Mar 27, 2026	11.18	11.18	10.98	11.06	11.06	1,900
Mar 26, 2026	10.67	10.67	10.67	10.67	10.67	-
Mar 25, 2026	10.67	10.67	10.67	10.67	10.67	-
Mar 24, 2026	10.63	10.67	10.63	10.67	10.67	500
Mar 23, 2026	10.84	10.84	10.84	10.84	10.84	1,700
Mar 20, 2026	10.85	10.85	10.85	10.85	10.85	100
Mar 19, 2026	11.18	11.18	11.18	11.18	11.18	-
Mar 18, 2026	11.59	11.59	11.18	11.18	11.18	2,100
Mar 17, 2026	11.20	11.20	11.20	11.20	11.20	1,800
Mar 16, 2026	11.00	11.00	11.00	11.00	11.00	-
Mar 13, 2026	11.28	11.28	11.00	11.00	11.00	800
Mar 12, 2026	11.42	11.47	11.12	11.30	11.30	20,700
Mar 11, 2026	11.36	11.36	11.36	11.36	11.36	-
Mar 10, 2026	11.53	11.53	11.36	11.36	11.36	800
Mar 9, 2026	11.41	11.46	11.41	11.42	11.42	700
Mar 6, 2026	11.75	11.75	11.75	11.75	11.75	-
Mar 5, 2026	11.54	11.82	11.54	11.75	11.75	800
Mar 4, 2026	11.65	11.70	11.60	11.64	11.64	60,200
Mar 3, 2026	11.19	11.52	11.04	11.52	11.52	2,400
Mar 2, 2026	11.81	11.81	11.81	11.81	11.81	300
Feb 27, 2026	12.11	12.27	11.91	11.91	11.91	2,600
Feb 26, 2026	12.19	12.19	12.19	12.19	12.19	400
Feb 25, 2026	12.04	12.04	11.96	11.96	11.96	600
Feb 24, 2026	11.88	11.88	11.88	11.88	11.88	2,500
Feb 23, 2026	11.98	11.98	11.98	11.98	11.98	1,500
Feb 20, 2026	12.16	12.16	12.16	12.16	12.16	-
Feb 19, 2026	12.12	12.16	12.12	12.16	12.16	11,200
Feb 18, 2026	12.19	12.19	12.19	12.19	12.19	54,900
Feb 17, 2026	12.05	12.39	12.05	12.33	12.33	62,700
Feb 13, 2026	12.22	12.22	12.15	12.15	12.15	600
Feb 12, 2026	11.95	11.95	11.95	11.95	11.95	400
Feb 11, 2026	11.98	11.98	11.98	11.98	11.98	500
Feb 10, 2026	11.90	11.90	11.90	11.90	11.90	3,100
Feb 9, 2026	11.73	11.73	11.73	11.73	11.73	700
Feb 6, 2026	11.84	11.84	11.78	11.84	11.84	2,800
Feb 5, 2026	11.83	11.83	11.80	11.82	11.82	2,300
Feb 4, 2026	12.22	12.22	12.22	12.22	12.22	200
Feb 3, 2026	11.42	11.42	11.42	11.42	11.42	-
Feb 2, 2026	11.42	11.42	11.42	11.42	11.42	100
Jan 30, 2026	11.21	11.37	11.17	11.37	11.37	5,000
Jan 29, 2026	11.76	11.76	11.52	11.52	11.52	1,100
Jan 28, 2026	11.37	11.37	11.37	11.37	11.37	-
Jan 27, 2026	11.37	11.37	11.37	11.37	11.37	-
Jan 26, 2026	11.55	11.56	11.37	11.37	11.37	25,900
Jan 23, 2026	11.27	11.27	11.27	11.27	11.27	-
Jan 22, 2026	11.27	11.27	11.27	11.27	11.27	-
Jan 21, 2026	11.40	11.44	11.27	11.27	11.27	1,100
Jan 20, 2026	11.27	11.27	11.27	11.27	11.27	-
Jan 16, 2026	11.05	11.27	11.05	11.27	11.27	1,500
Jan 15, 2026	11.30	11.30	11.30	11.30	11.30	1,000
Jan 14, 2026	10.99	10.99	10.99	10.99	10.99	-
Jan 13, 2026	10.99	10.99	10.99	10.99	10.99	-
Jan 12, 2026	10.99	10.99	10.99	10.99	10.99	500
Jan 9, 2026	10.96	11.12	10.96	11.12	11.12	1,500
Jan 8, 2026	10.78	10.78	10.78	10.78	10.78	200
Jan 7, 2026	10.92	10.92	10.92	10.92	10.92	1,200
Jan 6, 2026	10.74	10.74	10.40	10.40	10.40	2,000
Jan 5, 2026	10.82	10.82	10.79	10.79	10.79	3,000
Jan 2, 2026	10.96	10.96	10.96	10.96	10.96	400
Dec 31, 2025	10.98	10.98	10.98	10.98	10.98	-
Dec 30, 2025	10.98	10.98	10.98	10.98	10.98	-
Dec 29, 2025	10.83	11.07	10.83	10.98	10.98	2,000
Dec 26, 2025	10.87	10.87	10.87	10.87	10.87	-
Dec 24, 2025	10.78	10.87	10.78	10.87	10.87	2,600
Dec 23, 2025	11.01	11.01	11.01	11.01	11.01	800
Dec 22, 2025	10.85	10.86	10.85	10.85	10.85	800
Dec 19, 2025	10.60	10.60	10.59	10.59	10.59	1,200
Dec 18, 2025	10.78	10.78	10.78	10.78	10.78	300
Dec 17, 2025	10.55	10.55	10.55	10.55	10.55	-
Dec 16, 2025	10.55	10.55	10.55	10.55	10.55	1,400
Dec 15, 2025	10.83	10.83	10.83	10.83	10.83	600
Dec 12, 2025	10.95	10.95	10.93	10.93	10.93	500
Dec 11, 2025	10.39	10.56	10.39	10.56	10.56	1,200
Dec 10, 2025	10.16	10.16	10.16	10.16	10.16	1,100
Dec 9, 2025	10.15	10.15	10.15	10.15	10.15	-
Dec 8, 2025	10.21	10.21	10.15	10.15	10.15	3,700
Dec 5, 2025	10.18	10.25	10.11	10.11	10.11	1,000
Dec 4, 2025	10.22	10.29	10.22	10.29	10.29	1,900
Dec 3, 2025	10.35	10.35	10.08	10.09	10.09	24,900
Dec 2, 2025	10.15	10.24	10.15	10.24	10.24	1,200
Dec 1, 2025	9.93	9.93	9.93	9.93	9.93	-
Nov 28, 2025	9.89	9.93	9.89	9.93	9.93	700
Nov 26, 2025	9.90	9.97	9.90	9.97	9.97	1,200
Nov 25, 2025	9.85	9.85	9.85	9.85	9.85	200
Nov 24, 2025	9.85	9.85	9.81	9.81	9.81	2,400
Nov 21, 2025	9.96	9.96	9.96	9.96	9.96	-
Nov 20, 2025	9.94	9.96	9.74	9.96	9.96	2,300
Nov 19, 2025	9.77	9.77	9.77	9.77	9.77	2,800
Nov 18, 2025	9.85	10.09	9.85	10.09	10.09	1,500
Nov 17, 2025	10.03	10.03	10.03	10.03	10.03	200
Nov 14, 2025	9.94	9.94	9.94	9.94	9.94	2,800
Nov 13, 2025	10.19	10.19	10.19	10.19	10.19	200
Nov 12, 2025	10.44	10.44	10.44	10.44	10.44	-
Nov 11, 2025	10.15	10.44	10.15	10.44	10.44	700
Nov 10, 2025	9.97	10.13	9.97	10.07	10.07	1,900
Nov 7, 2025	9.70	9.70	9.70	9.70	9.70	-
Nov 6, 2025	9.85	9.85	9.70	9.70	9.70	1,700
Nov 5, 2025	9.72	9.97	9.72	9.97	9.97	1,700
Nov 4, 2025	9.59	9.61	9.51	9.51	9.51	400
Nov 3, 2025	9.65	9.65	9.65	9.65	9.65	-

Mobilize your Website

View Site in Mobile | Classic

Share by: