Emae Empresa Metropolitana Aguas Energia Sa (EMAE4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735939740 | 39.2 | -0.8 | -2.00 | 41 | 41 | 39.2 | 14 |
| 1735853400 | 40 | 0.11 | 0.28 | 39.8 | 41.5 | 39.8 | 17 |
| 1735594200 | 39.89 | 0.19 | 0.48 | 40.19 | 42.39 | 39.81 | 52 |
| 1735334940 | 39.7 | -1.21 | -2.96 | 40.8 | 41.09 | 38.4 | 104 |
| 1735248540 | 40.91 | 2.41 | 6.26 | 38.81 | 46.5 | 38.5 | 300 |
| 1734989340 | 38.5 | 0.5 | 1.32 | 38.4 | 38.91 | 38.25 | 92 |
| 1734730200 | 38 | 0 | 0.00 | 38 | 38 | 37.5 | 296 |
| 1734643800 | 38 | 0.29 | 0.77 | 39.43 | 39.43 | 38 | 139 |
| 1734557400 | 37.71 | -1.32 | -3.38 | 39.18 | 39.18 | 37.71 | 159 |
| 1734470940 | 39.03 | -0.08 | -0.20 | 39.05 | 39.14 | 39 | 50 |
| 1734384540 | 39.11 | -0.01 | -0.03 | 39.51 | 39.8 | 39.1 | 137 |
| 1734125340 | 39.12 | -0.36 | -0.91 | 39.49 | 39.49 | 39.12 | 23 |
| 1734039000 | 39.48 | 0.18 | 0.46 | 39.03 | 39.48 | 38.99 | 65 |
| 1733952540 | 39.3 | 0.04 | 0.10 | 39.7 | 39.7 | 39.3 | 36 |
| 1733866140 | 39.26 | 0.26 | 0.67 | 39.1 | 39.26 | 39.1 | 58 |
| 1733779740 | 39 | -0.15 | -0.38 | 39.11 | 39.58 | 39 | 94 |
| 1733520600 | 39.15 | -0.45 | -1.14 | 39.74 | 39.98 | 38.9 | 185 |
| 1733434200 | 39.6 | 0.1 | 0.25 | 39.5 | 39.99 | 39.22 | 69 |
| 1733347800 | 39.5 | 0.08 | 0.20 | 40.08 | 40.24 | 39.5 | 21 |
| 1733261340 | 39.42 | -0.55 | -1.38 | 39.68 | 39.9 | 39.42 | 83 |
| 1733174940 | 39.97 | 0.03 | 0.08 | 40.08 | 40.23 | 39.3 | 16 |
| 1732915740 | 39.94 | 0.53 | 1.34 | 40 | 40 | 39.4 | 60 |
| 1732829400 | 39.41 | -0.43 | -1.08 | 39.89 | 40.1 | 39.3 | 138 |
| 1732743000 | 39.84 | 0.73 | 1.87 | 40.12 | 40.12 | 39.02 | 68 |
| 1732656600 | 39.11 | -0.34 | -0.86 | 40.97 | 40.97 | 39.11 | 61 |
| 1732570140 | 39.45 | 0.21 | 0.54 | 39.65 | 39.8 | 38.9 | 83 |
| 1732310940 | 39.24 | 0.09 | 0.23 | 39.39 | 39.8 | 38.96 | 95 |
| 1732224600 | 39.15 | -0.65 | -1.63 | 39.15 | 39.15 | 39.15 | 2 |
| 1732051800 | 39.8 | 0.3 | 0.76 | 39.5 | 39.8 | 39 | 220 |
| 1731965340 | 39.5 | -1 | -2.47 | 40.99 | 41.39 | 39.5 | 183 |
| 1731619800 | 40.5 | -0.5 | -1.22 | 41.2 | 41.2 | 39.76 | 66 |
| 1731533400 | 41 | 1.2 | 3.02 | 40.5 | 41.1 | 40.01 | 122 |
| 1731446940 | 39.8 | -0.75 | -1.85 | 40.67 | 40.78 | 39.8 | 53 |
| 1731360540 | 40.55 | 0.25 | 0.62 | 40.7 | 40.7 | 40.4 | 30 |
| 1731101400 | 40.3 | 0.8 | 2.03 | 39.39 | 42.07 | 39.38 | 457 |
| 1731014940 | 39.5 | 0.05 | 0.13 | 39.68 | 39.95 | 39.5 | 39 |
| 1730928600 | 39.45 | 0.36 | 0.92 | 39.47 | 39.5 | 39.21 | 60 |
| 1730842200 | 39.09 | -0.2 | -0.51 | 39.71 | 39.71 | 39.01 | 103 |
| 1730755800 | 39.29 | -0.31 | -0.78 | 39.13 | 39.73 | 39.13 | 159 |
| 1730496600 | 39.6 | 0.16 | 0.41 | 39.45 | 39.74 | 39.36 | 17 |
| 1730410200 | 39.44 | -0.46 | -1.15 | 40.21 | 40.21 | 39.15 | 150 |
| 1730323800 | 39.9 | -0.05 | -0.13 | 39.98 | 40.3 | 39.46 | 154 |
| 1730237340 | 39.95 | 0.11 | 0.28 | 39.75 | 40 | 39.7 | 46 |
| 1730151000 | 39.84 | 1.04 | 2.68 | 39.16 | 40.06 | 39.16 | 184 |
| 1729891800 | 38.8 | -0.98 | -2.46 | 38.86 | 39.66 | 38.8 | 211 |
| 1729805400 | 39.78 | 0.54 | 1.38 | 39.78 | 39.79 | 39.78 | 35 |
| 1729719000 | 39.24 | 0.04 | 0.10 | 39.5 | 39.79 | 39.24 | 20 |
| 1729632600 | 39.2 | -0.16 | -0.41 | 39.2 | 39.5 | 39.2 | 28 |
| 1729546140 | 39.36 | -0.19 | -0.48 | 39.35 | 39.36 | 39.22 | 16 |
| 1729287000 | 39.55 | 0.2 | 0.51 | 39.45 | 39.75 | 39.45 | 34 |
| 1729200540 | 39.35 | 0.15 | 0.38 | 39.35 | 39.35 | 39.1 | 161 |
| 1729114140 | 39.2 | 0.02 | 0.05 | 39.5 | 39.79 | 38.9 | 118 |
| 1729027740 | 39.18 | -0.46 | -1.16 | 39.5 | 40.15 | 39.08 | 144 |
| 1728941340 | 39.64 | 0.63 | 1.61 | 39.55 | 39.64 | 39.01 | 55 |
| 1728682200 | 39.01 | -1.19 | -2.96 | 40.45 | 40.45 | 39.01 | 92 |
| 1728595740 | 40.2 | 0.7 | 1.77 | 39.9 | 40.2 | 39.04 | 113 |
| 1728509400 | 39.5 | 0.39 | 1.00 | 39.6 | 39.64 | 39.1 | 23 |
| 1728422940 | 39.11 | -0.85 | -2.13 | 39.17 | 39.88 | 38.99 | 168 |
| 1728336600 | 39.96 | 0.2 | 0.50 | 39.98 | 40.1 | 39.69 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
