Emae Empresa Metropolitana Aguas Energia Sa (EMAE3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 70 | 70 | 70 | 300 | 70 | CS |
| 4 | 0 | 0 | 70 | 70 | 70 | 300 | 70 | CS |
| 12 | 2.2 | 3.24483775811 | 67.8 | 70 | 58.21 | 2340 | 59.28760684 | CS |
| 26 | 1.55 | 2.26442658875 | 68.45 | 70 | 58.21 | 1967 | 59.36525424 | CS |
| 52 | 48.99 | 233.174678724 | 21.01 | 70 | 21.01 | 1300 | 57.47292308 | CS |
| 156 | 43.99 | 169.127258747 | 26.01 | 70 | 21.01 | 1182 | 57.47292308 | CS |
| 260 | 43.99 | 169.127258747 | 26.01 | 70 | 21.01 | 1182 | 57.47292308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734989400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734730200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734643800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 300 |
| 1734557340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734470940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734384540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734125340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734038940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733952540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733866140 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733779740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733520540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733434140 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733347740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733261340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1733174940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732915740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732829340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732742940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732656540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732570140 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732310940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732224540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1732051740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731965340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731619740 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731533340 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731446940 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731360540 | 70 | 11.79 | 20.25 | 70 | 70 | 70 | 200 |
| 1731101340 | 58.21 | 0 | 0.00 | 58.21 | 58.21 | 58.21 | 0 |
| 1731014940 | 58.21 | -9.59 | -14.14 | 58.21 | 58.21 | 58.21 | 10500 |
| 1730928600 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1730842200 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1730755800 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1730496600 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1730410200 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 300 |
| 1730323800 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1730237400 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1730151000 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729891800 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729805400 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729719000 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729632600 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729546200 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729287000 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729200600 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729114200 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1729027800 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1728941400 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1728682200 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1728595800 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1728509400 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1728423000 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1728336600 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1728077400 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1727991000 | 67.8 | -0.65 | -0.95 | 67.8 | 67.8 | 67.8 | 400 |
| 1727874000 | 68.45 | 0 | 0.00 | 68.45 | 68.45 | 68.45 | 0 |
| 1727787600 | 68.45 | 0 | 0.00 | 68.45 | 68.45 | 68.45 | 0 |
| 1727701200 | 68.45 | 0 | 0.00 | 68.45 | 68.45 | 68.45 | 0 |
| 1727442000 | 68.45 | 0 | 0.00 | 68.45 | 68.45 | 68.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
