Emae Empresa Metropolitana Aguas Energia Sa Historical Data - EMAE4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.14	-5.23355343605	40.89	42.29	38.75	1150	41.86956522	PR
4	-1.01	-2.54024144869	39.76	45	37.5	2971	39.88891827	PR
12	-1.24	-3.1007751938	39.99	45	37.5	1669	39.77951821	PR
26	-8.64	-18.2316944503	47.39	52	37.5	2744	42.1642163	PR
52	-20.17	-34.2328581127	58.92	89	37.5	4448	57.90456126	PR
156	-37.25	-49.0131578947	76	89	28.6	5129	51.67516933	PR
260	1.76	4.75804271425	36.99	99.88	19.57	5789	52.41055379	PR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735939740	38.75	-2.25	-5.49	39	39.89	38.75	1500
1735853400	41	-1	-2.38	42.29	42.29	40.01	300
1735594200	42	1.1	2.69	40.89	42.27	40.89	2000
1735334940	40.9	0	0.00	40.9	40.9	40.9	0
1735248540	40.9	1.66	4.23	39.7	45	38.61	12700
1734989340	39.24	-0.16	-0.41	38.31	39.32	38.31	1400
1734730200	39.4	1.4	3.68	39.56	39.56	37.52	4900
1734643800	38	-1.43	-3.63	39.8	39.8	38	600
1734557400	39.43	0.43	1.10	39.01	39.43	37.5	8100
1734470940	39	0	0.00	39.04	39.05	39	1600
1734384540	39	-0.01	-0.03	39.5	39.69	39	3700
1734125340	39.01	-0.29	-0.74	39.32	39.72	39	3900
1734039000	39.3	-0.4	-1.01	39.7	39.7	39.3	500
1733952540	39.7	0	0.00	39.7	39.7	39.7	0
1733866140	39.7	0.37	0.94	39.83	39.83	39.7	200
1733779740	39.33	-0.45	-1.13	39.78	39.78	39.33	1300
1733520600	39.78	0.04	0.10	39.76	39.79	39.33	400
1733434200	39.74	0.04	0.10	39.7	39.98	39.45	1700
1733347800	39.7	-0.09	-0.23	39.78	39.79	39.41	1700
1733261340	39.79	-0.18	-0.45	39.68	40	39.5	800
1733174940	39.97	-0.02	-0.05	39.97	39.97	39.97	100
1732915740	39.99	0.42	1.06	39.2	40	39.2	1200
1732829400	39.57	-1.23	-3.01	40.03	40.49	39.03	1200
1732743000	40.8	0.42	1.04	39.51	40.8	39.51	1400
1732656600	40.38	-0.11	-0.27	40	40.38	40	400
1732570140	40.49	0.84	2.12	39.89	40.49	39.89	500
1732310940	39.65	0.15	0.38	39.5	39.65	39.24	1600
1732224600	39.5	0.5	1.28	39	39.5	38.87	1200
1732051800	39	-0.31	-0.79	40	40	39	7500
1731965340	39.31	-1.68	-4.10	41.98	41.98	39.23	3500
1731619800	40.99	0	0.00	40.99	40.99	40.99	0
1731533400	40.99	0.3	0.74	40.99	40.99	40.99	100
1731446940	40.69	-0.01	-0.02	40.78	40.78	39.99	600
1731360540	40.7	0	0.00	39.62	40.7	39.62	300
1731101400	40.7	0.36	0.89	40.29	42.01	39.72	3600
1731014940	40.34	0.05	0.12	39.79	40.34	39.5	300
1730928600	40.29	0	0.00	39.32	40.29	39.31	1100
1730842200	40.29	0.96	2.44	39.39	40.29	39.3	700
1730755800	39.33	0	0.00	39.44	39.45	39.32	1500
1730496600	39.33	-0.45	-1.13	39.5	39.51	39.3	600
1730410200	39.78	-0.36	-0.90	39.85	39.85	39.11	1400
1730323800	40.14	0.14	0.35	39.57	40.14	39.57	400
1730237340	40	0	0.00	39.99	40	39.99	400
1730151000	40	0.85	2.17	39.25	40	39.25	1000
1729891800	39.15	-0.37	-0.94	39.17	40	39.15	2100
1729805400	39.52	-0.28	-0.70	39.52	39.52	39.52	100
1729719000	39.8	0	0.00	39.5	39.8	39.41	300
1729632600	39.8	0.07	0.18	39.5	39.8	39.5	400
1729546140	39.73	0.5	1.27	39.31	39.73	39.2	1600
1729287000	39.23	0.08	0.20	39.4	39.76	39.23	500
1729200540	39.15	-0.14	-0.36	39.31	39.78	39.15	700
1729114140	39.29	0	0.00	39.42	39.95	39.29	900
1729027740	39.29	-0.13	-0.33	39.21	39.64	39.17	1300
1728941340	39.42	-0.45	-1.13	39.42	39.42	39.42	200
1728682200	39.87	0.57	1.45	39.99	39.99	39.26	600
1728595740	39.3	0.26	0.67	39.74	39.78	39.3	1100
1728509400	39.04	-0.65	-1.64	39.7	39.7	39.04	1900
1728422940	39.69	0.52	1.33	39.88	39.88	39.1	900
1728336600	39.17	-0.73	-1.83	39.16	40.17	39.12	3300
1728077400	39.9	0.01	0.03	39.3	40.15	39.23	4300

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emae Empresa Metropolitana Aguas Energia Sa (EMAE4)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emae Empresa Metropolitana Aguas Energia Sa (EMAE4) Historical

Emae Empresa Metropolitana Aguas Energia Sa (EMAE4)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free