Empresa Metropolitana de Águas e Energia S.A. (EMAE4.SA)
BRL 32.76
(-3.99%)
BRL 32.76
(-3.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2025 | 34.43 | 34.43 | 32.6 | 32.76 | 8500.00 |
| 07 Apr, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 200.00 |
| 04 Apr, 2025 | 34.0 | 34.31 | 33.35 | 34.3 | 5000.00 |
| 03 Apr, 2025 | 35.16 | 35.5 | 34.32 | 34.32 | 6900.00 |
| 02 Apr, 2025 | 37.61 | 37.61 | 35.14 | 35.14 | 14.9 Thousand |
| 01 Apr, 2025 | 37.04 | 37.47 | 35.0 | 37.1 | 3600.00 |
| 31 Mar, 2025 | 39.05 | 39.05 | 37.05 | 37.5 | 11.9 Thousand |
| 28 Mar, 2025 | 38.49 | 39.99 | 37.56 | 39.04 | 4800.00 |
| 27 Mar, 2025 | 39.0 | 39.0 | 38.4 | 38.49 | 3000.00 |
| 26 Mar, 2025 | 40.47 | 41.67 | 38.55 | 38.55 | 9300.00 |
TXRX4
THOMASCOTT
DELHY
ALMET
PNMXO
RELCHEMQ