Emae Empresa Metropolitana Aguas Energia Sa (EMAE3F)
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1721424540 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1721338140 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1721251740 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1721165340 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1721078940 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1720819740 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1720733340 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1720646940 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1720560540 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 1 |
| 1720474200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 10 |
| 1720214940 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1720128540 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 1 |
| 1720042200 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1719955800 | 69.28 | 0.02 | 0.03 | 69.28 | 69.28 | 69.28 | 3 |
| 1719869400 | 69.26 | 0 | 0.00 | 69.26 | 69.26 | 69.26 | 0 |
| 1719610200 | 69.26 | 0 | 0.00 | 69.26 | 69.26 | 69.26 | 0 |
| 1719523800 | 69.26 | -0.02 | -0.03 | 69.26 | 69.26 | 69.26 | 1 |
| 1719437400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1719351000 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1719264600 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 1719005400 | 69.28 | 0 | 0.00 | 69.28 | 69.28 | 69.28 | 0 |
| 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 | 2 |
| 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 | 9.27 | 15.45 | 70 | 69.28 | 69.28 | 1 |
| 1716240540 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1715981340 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1715894940 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1715808540 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1715722140 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1715635740 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1715376540 | 60.01 | 0 | 0.00 | 60.01 | 60.01 | 60.01 | 0 |
| 1715290140 | 60.01 | -9.27 | -13.38 | 60.01 | 60.01 | 60.01 | 1 |
| 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 | 9.11 | 15.14 | 69.28 | 69.28 | 69.28 | 16 |
| 1714512600 | 60.17 | 0 | 0.00 | 60.17 | 60.17 | 60.17 | 0 |
| 1714426200 | 60.17 | 0.14 | 0.23 | 60.17 | 60.17 | 60.17 | 2 |
| 1714167000 | 60.03 | -7.07 | -10.54 | 60.03 | 60.03 | 60.03 | 27 |
| 1714080540 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 1 |
| 1713994200 | 67.099999 | -11.84 | -15.00 | 67.099999 | 67.099999 | 67.099999 | 1 |
| 1713907740 | 78.94 | 0 | 0.00 | 78.94 | 78.94 | 78.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
