Want to see GB:EMR full AI Analyst Report?
Empresaria (EMR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | +0.00% | 45,942 | 1.79 |
| Oct 29, 2026 | 32.00 | 34.00 | 31.00 | 34.00 | 34.00 | +7.94% | 142,308 | 6.07 |
| Oct 28, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | +0.00% | 37,512 | 1.61 |
| Oct 27, 2026 | 31.50 | 31.02 | 31.00 | 31.50 | 31.50 | +0.00% | 10,041 | 0.43 |
| Oct 26, 2026 | 31.50 | 31.02 | 31.00 | 31.50 | 31.50 | +0.00% | 17,005 | 0.73 |
| Oct 23, 2026 | 31.50 | 31.02 | 31.02 | 31.50 | 31.50 | +0.00% | 7,290 | 0.28 |
| Oct 22, 2026 | 31.50 | 31.02 | 31.00 | 31.50 | 31.50 | +0.00% | 5,479 | 0.21 |
| Oct 21, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | +0.00% | 3,654 | 0.14 |
| Oct 20, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | +0.00% | 75,016 | 3.08 |
| Oct 19, 2026 | 32.00 | 31.00 | 31.00 | 31.50 | 31.50 | -1.56% | 8,470 | 0.35 |
| Oct 16, 2026 | 32.00 | 32.20 | 31.80 | 32.00 | 32.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 32.00 | 32.00 | 31.26 | 32.00 | 32.00 | +0.00% | 65,000 | 2.78 |
| Oct 14, 2026 | 32.00 | 31.26 | 31.26 | 32.00 | 32.00 | +0.00% | 1,870 | 0.08 |
| Oct 13, 2026 | 32.00 | 31.26 | 31.26 | 32.00 | 32.00 | +0.00% | 4,601 | 0.20 |
| Oct 12, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 31,450 | 1.38 |
| Oct 09, 2026 | 32.00 | 33.00 | 31.26 | 32.00 | 32.00 | +0.00% | 57,295 | 2.60 |
| Oct 08, 2026 | 32.00 | 31.26 | 31.26 | 32.00 | 32.00 | +0.00% | 30,000 | 1.39 |
| Oct 07, 2026 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | +0.00% | 200 | 0.01 |
| Oct 06, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 11,922 | 0.56 |
| Oct 05, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 228 | 0.01 |
| Oct 02, 2026 | 32.00 | 31.26 | 31.00 | 32.00 | 32.00 | +0.00% | 2,067 | 0.10 |
| Oct 01, 2026 | 32.00 | 31.26 | 31.26 | 32.00 | 32.00 | +0.00% | 3,091 | 0.14 |
| Sep 30, 2026 | 32.00 | 31.26 | 31.00 | 32.00 | 32.00 | +0.00% | 18,960 | 0.88 |
| Sep 29, 2026 | 32.00 | 31.50 | 31.00 | 32.00 | 32.00 | +0.00% | 10,124 | 0.48 |
| Sep 28, 2026 | 32.00 | 31.50 | 31.00 | 32.00 | 32.00 | +0.00% | 1,268 | 0.06 |
| Sep 25, 2026 | 32.00 | 32.00 | 31.26 | 32.00 | 32.00 | +0.00% | 29,518 | 1.41 |
| Sep 24, 2026 | 32.00 | 32.50 | 31.00 | 32.00 | 32.00 | +0.00% | 53,258 | 2.66 |
| Sep 23, 2026 | 32.00 | 32.20 | 31.80 | 32.00 | 32.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 4,201 | 0.21 |
| Sep 21, 2026 | 32.00 | 33.00 | 31.26 | 32.00 | 32.00 | +0.00% | 63,350 | 3.29 |
| Sep 18, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 16,516 | 0.87 |
| Sep 17, 2026 | 32.00 | 33.00 | 32.02 | 32.00 | 32.00 | +0.00% | 8,184 | 0.43 |
| Sep 16, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 3,451 | 0.18 |
| Sep 15, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 436 | 0.02 |
| Sep 14, 2026 | 32.00 | 34.50 | 31.00 | 32.00 | 32.00 | +0.00% | 25,446 | 1.36 |
| Sep 11, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | +0.00% | 5,248 | 0.28 |
| Sep 10, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | +6.67% | 42,110 | 2.34 |
| Sep 09, 2026 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | -4.46% | 3 | 0.00 |
| Sep 08, 2026 | 30.00 | 31.40 | 29.00 | 31.40 | 31.40 | +4.67% | 4,356 | 0.24 |
| Sep 07, 2026 | 30.00 | 31.00 | 29.55 | 30.00 | 30.00 | -4.46% | 23,782 | 1.33 |
| Sep 04, 2026 | 30.00 | 31.40 | 29.70 | 31.40 | 31.40 | +4.67% | 14,908 | 0.84 |
| Sep 03, 2026 | 30.00 | 29.70 | 29.00 | 30.00 | 30.00 | +0.00% | 1,528 | 0.09 |
| Sep 02, 2026 | 29.50 | 31.00 | 29.08 | 30.00 | 30.00 | +1.69% | 45,276 | 2.67 |
| Sep 01, 2026 | 29.50 | 30.00 | 29.08 | 29.50 | 29.50 | +0.00% | 13,295 | 0.79 |
| Aug 31, 2026 | 29.50 | 30.50 | 26.00 | 29.50 | 29.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 28.00 | 30.50 | 26.00 | 29.50 | 29.50 | +5.36% | 157,046 | 10.69 |
| Aug 27, 2026 | 27.00 | 28.76 | 26.00 | 28.00 | 28.00 | +3.70% | 123,898 | 9.70 |
| Aug 26, 2026 | 26.50 | 28.00 | 25.00 | 27.00 | 27.00 | +8.00% | 91,941 | 8.13 |
| Aug 25, 2026 | 27.50 | 28.00 | 24.21 | 25.00 | 25.00 | -10.71% | 99,614 | 9.70 |
| Aug 24, 2026 | 28.50 | 30.00 | 26.35 | 28.00 | 28.00 | -1.75% | 24,425 | 2.40 |