Emae Empresa Metropolitana Aguas Energia Sa (EMAE3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 48.27 | 229.747739172 | 21.01 | 70 | 21.01 | 300 | 38.865 | CS |
| 26 | 48.27 | 229.747739172 | 21.01 | 70 | 21.01 | 300 | 38.865 | CS |
| 52 | 48.27 | 229.747739172 | 21.01 | 70 | 21.01 | 300 | 38.865 | CS |
| 156 | 48.27 | 229.747739172 | 21.01 | 70 | 21.01 | 300 | 38.865 | CS |
| 260 | 43.27 | 166.359092657 | 26.01 | 70 | 21.01 | 260 | 37.87615385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718832600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718746200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718659800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718400600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718314200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718227800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718141400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1718055000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1717795800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1717709400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1717623000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1717536600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1717450200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1717191000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1717018200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1716931800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1716845400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1716586200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1716499800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1716413400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1716327000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1716240600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715981400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715895000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715808600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715722200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715635800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715376600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715290200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715203800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715117400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1715031000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1714771800 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1714685400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1714512600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1714426200 | 69.28 | -0.72 | -1.03 | 69.28 | 69.28 | 69.28 | 100 |
| 1714167000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1714080600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713994200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713907800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713821400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713562200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713475800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713389400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713303000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713216600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1712957400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1712871000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1712784600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1712698200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1712611800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1712352600 | 70 | 9.99 | 16.65 | 70 | 70 | 70 | 100 |
| 1712266140 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1712179740 | 60.01 | 39 | 185.63 | 60.01 | 60.01 | 60.01 | 300 |
| 1712093400 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1712007000 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
