Arca Continental, S.A.B. de C.V.
EMBVFOTCConsumer Defensive● Active
$12.44
+$0.39(+3.24%)
Market Cap$21.1B
P/E Ratio—
52W High$13.1
52W Low$9.51
Arca Continental, S.A.B. de C.V.（EMBVF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
embvf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.10
May 29, 2026
-4.3% from here
5-Year Low5Y
$5.01
Jun 14, 2021
+150.2% from low
IPO Priceadj.
$6.13
Aug 3, 2012
+104.5% since IPO
1 Year Ago
$10.68
Jun 9, 2025
+17.4% in 1Y
5 Years Ago
$5.55
Jun 8, 2021
+125.9% in 5Y
10 Years Ago
$6.62
Jun 8, 2016
+89.4% in 10Y
Historical Price Data · EMBVF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.54 | $12.54 | $12.44 | $12.44 | $12.44 | 2K | -0.76% |
| Jun 5, 2026 | $12.33 | $12.33 | $12.05 | $12.05 | $12.05 | 5K | -2.27% |
| Jun 4, 2026 | $12.63 | $12.79 | $12.47 | $12.59 | $12.59 | 53K | -0.32% |
| Jun 3, 2026 | $12.96 | $12.96 | $12.62 | $12.88 | $12.88 | 11K | -0.62% |
| Jun 2, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 63K | +0.00% |
| Jun 1, 2026 | $12.86 | $12.86 | $12.55 | $12.55 | $12.55 | 14K | -2.41% |
| May 29, 2026 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0K | +0.00% |
| May 28, 2026 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0K | +0.00% |
| May 27, 2026 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 12K | +0.77% |
| May 26, 2026 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0K | +0.00% |
| May 22, 2026 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0K | +0.00% |
| May 21, 2026 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 2K | +0.00% |
| May 20, 2026 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0K | +0.00% |
| May 19, 2026 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0K | +0.00% |
| May 18, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2K | +0.00% |
| May 15, 2026 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0K | +0.00% |
| May 14, 2026 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1K | +0.00% |
| May 13, 2026 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0K | +0.00% |
| May 12, 2026 | $12.53 | $12.69 | $12.48 | $12.48 | $12.48 | 1K | -0.40% |
| May 11, 2026 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EMBVF
Jan 1 → Dec 31 · 6 years2026+13.5%$10.96 → $12.44
+13.5%
2025+31.8%$8.33 → $10.98
+31.8%
2024-22.5%$10.64 → $8.25
-22.5%
2023+32.2%$8.05 → $10.64
+32.2%
2022+27.7%$6.29 → $8.03
+27.7%
2021+14.4%$5.55 → $6.35
+14.4%
Best Year2023 · +32.2%
Worst Year2024 · -22.5%
Positive Years5 / 6
Avg Annual Return+16.2%
6Y Total Return+124.1%
6Y CAGR~+14.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in EMBVF?
If you invested $1,000 in EMBVF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,894
Total Return+89.4%
CAGR~+6.6% / yr
Profit+$894
Based on Jun 8, 2016 · $6.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arca Continental, S.A.B. de C.V.（EMBVF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $12.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMBVF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMBVF 历史股价FMP 日线复权 OHLCV