Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Emae Empresa Metropolitana Aguas Energia Sa | EMAE4F | Bovespa | Odd Lot |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.83 | 1.80% | 46.99 | 20:38:08 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 47.09 | 46.19 | 47.09 | 46.99 | 46.16 |
| Industry Sector |
|---|
| Utilidade Pública / Energia Elétrica / Energia Elétrica |
EMAE4F Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
EMAE4F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 46.99 | 0.38 | 0.82% | 47.09 | 47.09 | 46.19 | 33 |
| Jun 13 2024 | 46.61 | -0.89 | -1.87% | 46.50 | 46.79 | 46.07 | 68 |
| Jun 12 2024 | 47.50 | 0.52 | 1.11% | 46.65 | 47.80 | 46.48 | 94 |
| Jun 11 2024 | 46.98 | -1.10 | -2.29% | 48.26 | 48.26 | 46.60 | 214 |
| Jun 10 2024 | 48.08 | -0.17 | -0.35% | 47.01 | 48.08 | 47.00 | 183 |
| Jun 07 2024 | 48.25 | 0.95 | 2.01% | 47.80 | 48.26 | 47.77 | 64 |
| Jun 06 2024 | 47.30 | 1.24 | 2.69% | 48.19 | 48.19 | 47.10 | 71 |
| Jun 05 2024 | 46.06 | -1.64 | -3.44% | 47.50 | 47.60 | 46.06 | 127 |
| Jun 04 2024 | 47.70 | -1.30 | -2.65% | 47.70 | 47.70 | 47.70 | 10 |
| Jun 03 2024 | 49.00 | 1.20 | 2.51% | 47.39 | 49.00 | 47.39 | 136 |
| May 31 2024 | 47.80 | -0.37 | -0.77% | 47.60 | 48.39 | 47.11 | 152 |
| May 29 2024 | 48.17 | -0.72 | -1.47% | 48.26 | 48.39 | 47.09 | 105 |
| May 28 2024 | 48.89 | -1.10 | -2.20% | 50.28 | 51.97 | 48.89 | 195 |
| May 27 2024 | 49.99 | -0.20 | -0.40% | 49.50 | 50.09 | 48.20 | 110 |
| May 24 2024 | 50.19 | 0.32 | 0.64% | 49.87 | 50.28 | 47.20 | 183 |
| May 23 2024 | 49.87 | 1.63 | 3.38% | 48.24 | 49.87 | 47.23 | 426 |
| May 22 2024 | 48.24 | 0.24 | 0.50% | 49.00 | 49.00 | 47.40 | 159 |
| May 21 2024 | 48.00 | 0.89 | 1.89% | 47.45 | 49.00 | 46.97 | 387 |
| May 20 2024 | 47.11 | -4.49 | -8.70% | 48.33 | 48.33 | 47.11 | 422 |
| May 17 2024 | 51.60 | 0.71 | 1.40% | 51.10 | 51.60 | 48.22 | 1,075 |
| May 16 2024 | 50.89 | 0.03 | 0.06% | 50.32 | 51.50 | 50.02 | 1,232 |
