EMAE Empresa Metropolitana de Aguas e Energia SA (EMAE4)

EMAE4
🏛️ 브라질 →
32.72
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.25 33.40 30.70 32.72 0.0M
2025-09-25 31.90 36.26 31.46 33.85 0.1M
2025-09-24 30.00 31.99 28.75 28.97 0.0M
2025-09-23 28.23 30.00 27.99 29.65 0.0M
2025-09-22 27.74 28.19 27.64 28.19 0.0M
2025-09-19 27.91 28.19 27.70 28.19 0.0M
2025-09-18 27.54 28.60 27.54 28.00 0.0M
2025-09-17 27.55 27.70 27.33 27.35 0.0M
2025-09-16 28.00 28.00 27.54 27.54 0.0M
2025-09-15 27.82 28.05 27.80 28.00 0.0M
2025-09-12 28.04 29.79 27.90 27.90 0.0M
2025-09-11 28.27 28.98 27.83 27.90 0.0M
2025-09-10 28.25 28.25 28.01 28.01 0.0M
2025-09-09 28.50 28.50 28.00 28.01 0.0M
2025-09-08 28.32 28.32 28.00 28.01 0.0M
2025-09-05 28.55 28.55 28.21 28.21 0.0M
2025-09-04 28.54 28.54 28.21 28.52 0.0M
2025-09-03 28.67 28.67 28.15 28.58 0.0M
2025-09-02 28.15 28.54 28.01 28.50 0.0M
2025-09-01 28.36 28.37 28.16 28.16 0.0M
2025-08-29 28.76 28.76 28.25 28.26 0.0M
2025-08-28 28.87 29.27 28.50 28.50 0.0M
2025-08-27 28.81 29.79 28.50 28.50 0.0M
2025-08-26 28.49 29.00 28.49 29.00 0.0M
2025-08-25 28.51 28.79 28.50 28.50 0.0M
2025-08-22 28.67 29.11 28.32 28.50 0.0M
2025-08-21 28.51 28.86 28.32 28.32 0.0M
2025-08-20 28.77 28.90 28.28 28.80 0.0M
2025-08-19 28.59 28.97 28.49 28.50 0.0M
2025-08-18 29.39 29.39 28.70 28.99 0.0M
2025-08-15 28.90 29.20 28.28 28.71 0.0M
2025-08-14 29.49 30.49 29.00 29.00 0.0M
2025-08-13 29.27 29.96 29.00 29.00 0.0M
2025-08-12 28.51 29.98 28.32 29.96 0.0M
2025-08-11 29.39 29.99 29.39 29.99 0.0M
2025-08-08 29.29 29.29 28.99 28.99 0.0M
2025-08-07 28.78 29.86 28.50 28.80 0.0M
2025-08-06 28.75 29.80 28.75 28.99 0.0M
2025-08-05 28.94 29.27 28.62 28.62 0.0M
2025-08-04 29.34 29.34 28.99 28.99 0.0M
2025-08-01 29.03 29.79 28.99 29.34 0.0M
2025-07-31 29.30 30.00 29.21 29.79 0.0M
2025-07-30 29.27 29.65 29.25 29.52 0.0M
2025-07-29 29.24 30.48 29.24 29.39 0.0M
2025-07-28 29.32 29.32 29.26 29.26 0.0M
2025-07-25 29.33 29.78 29.33 29.35 0.0M
2025-07-24 29.31 29.70 29.10 29.35 0.0M
2025-07-23 29.31 30.49 29.31 29.35 0.0M
2025-07-22 29.33 30.60 29.05 30.49 0.0M
2025-07-21 29.83 30.58 29.35 29.35 0.0M
2025-07-18 29.89 29.99 29.30 29.80 0.0M
2025-07-17 30.00 30.07 29.96 30.07 0.0M
2025-07-16 29.87 30.23 29.80 30.15 0.0M
2025-07-15 29.86 29.91 29.86 29.90 0.0M
2025-07-14 30.01 30.68 29.72 29.90 0.0M
2025-07-11 30.97 30.98 29.72 30.58 0.0M
2025-07-10 29.91 31.76 29.38 30.00 0.0M
2025-07-09 30.99 31.70 30.00 30.00 0.0M
2025-07-08 32.00 32.23 31.00 31.00 0.0M
2025-07-07 32.01 32.18 31.60 32.00 0.0M
2025-07-04 32.02 32.49 31.90 32.00 0.0M
2025-07-03 30.96 34.00 30.87 32.00 0.0M
2025-07-02 30.94 30.94 30.39 30.91 0.0M
2025-07-01 30.55 31.90 30.50 30.90 0.0M
2025-06-30 30.50 30.50 30.32 30.49 0.0M
2025-06-27 30.17 30.86 30.14 30.25 0.0M
2025-06-26 30.16 30.35 30.11 30.19 0.0M
2025-06-25 31.50 31.50 30.10 30.10 0.0M
2025-06-24 31.47 32.66 31.00 31.27 0.0M
2025-06-23 31.55 31.60 30.53 31.39 0.0M
2025-06-20 32.50 32.78 31.35 31.35 0.0M
2025-06-18 32.79 32.90 32.00 32.00 0.0M
2025-06-17 33.12 33.49 32.18 32.18 0.0M
2025-06-16 33.10 33.98 33.10 33.12 0.0M
2025-06-13 32.50 33.10 31.73 32.98 0.0M
2025-06-12 32.97 33.09 32.31 32.31 0.0M
2025-06-11 31.56 32.29 31.56 32.29 0.0M
2025-06-10 32.49 32.49 31.00 32.00 0.0M
2025-06-09 31.90 32.00 31.11 31.99 0.0M
2025-06-06 31.59 31.90 31.00 31.90 0.0M
2025-06-05 31.59 31.59 31.00 31.00 0.0M
2025-06-04 31.31 32.01 30.51 31.79 0.0M
2025-06-03 30.63 30.99 30.21 30.99 0.0M
2025-06-02 30.89 30.89 30.05 30.40 0.0M
2025-05-30 31.49 31.49 30.34 30.34 0.0M
2025-05-29 30.79 31.20 30.54 30.54 0.0M
2025-05-28 30.56 30.57 30.56 30.57 0.0M
2025-05-27 30.84 30.84 30.42 30.56 0.0M
2025-05-26 30.94 31.05 30.42 30.42 0.0M
2025-05-23 30.02 31.60 30.00 30.65 0.0M
2025-05-22 32.10 32.10 31.60 31.60 0.0M
2025-05-21 32.14 33.04 32.00 32.06 0.0M
2025-05-20 32.41 32.65 32.13 32.13 0.0M
2025-05-19 32.69 32.80 32.39 32.39 0.0M
2025-05-16 32.78 32.80 32.31 32.64 0.0M
2025-05-15 33.08 33.48 32.60 32.61 0.0M
2025-05-14 33.00 33.00 32.50 32.79 0.0M
2025-05-13 32.14 33.00 32.14 33.00 0.0M
2025-05-12 32.90 32.90 32.50 32.50 0.0M
2025-05-09 32.80 33.00 32.12 32.50 0.0M
2025-05-08 32.60 32.84 32.35 32.49 0.0M
2025-05-07 32.19 32.20 32.00 32.17 0.0M
2025-05-06 31.72 32.09 31.72 32.00 0.0M
2025-05-05 32.33 32.33 32.00 32.00 0.0M
2025-05-02 32.33 32.75 32.25 32.50 0.0M
2025-04-30 32.51 32.51 32.30 32.48 0.0M
2025-04-29 32.88 32.88 32.50 32.50 0.0M
2025-04-28 32.23 32.99 32.21 32.29 0.0M
2025-04-25 32.70 32.74 32.30 32.30 0.0M
2025-04-24 32.35 32.50 32.22 32.49 0.0M
2025-04-23 32.51 32.99 32.21 32.49 0.0M
2025-04-22 33.00 33.00 32.20 32.49 0.0M
2025-04-17 32.50 32.77 32.50 32.60 0.0M
2025-04-16 32.65 32.65 32.00 32.27 0.0M
2025-04-15 32.50 32.50 31.53 32.28 0.0M
2025-04-14 33.00 33.00 32.30 32.50 0.0M
2025-04-11 33.04 33.04 32.20 32.50 0.0M
2025-04-10 32.49 32.89 32.01 32.50 0.0M
2025-04-09 32.41 34.00 31.51 32.49 0.0M
2025-04-08 34.43 34.43 32.33 32.99 0.0M
2025-04-07 34.99 34.99 33.13 34.12 0.0M
2025-04-04 34.00 34.31 33.35 34.30 0.0M
2025-04-03 35.16 35.50 34.32 34.32 0.0M
2025-04-02 37.61 37.61 35.14 35.14 0.0M
2025-04-01 37.04 37.47 35.00 37.10 0.0M
2025-03-31 39.05 39.05 37.05 37.50 0.0M
2025-03-28 38.49 39.99 37.56 39.04 0.0M
2025-03-27 39.00 39.00 38.40 38.49 0.0M
2025-03-26 40.47 41.67 38.55 38.55 0.0M
2025-03-25 41.20 41.58 39.69 39.85 0.0M
2025-03-24 41.07 41.70 41.07 41.70 0.0M
2025-03-21 41.69 41.69 40.24 41.69 0.0M
2025-03-20 40.86 41.70 40.86 41.70 0.0M
2025-03-19 40.27 41.50 38.00 41.50 0.0M
2025-03-18 41.69 41.70 41.69 41.69 0.0M
2025-03-17 42.20 42.20 40.50 41.47 0.0M
2025-03-14 41.70 42.99 40.70 41.40 0.0M
2025-03-13 42.00 43.50 42.00 42.39 0.0M
2025-03-12 40.28 43.18 40.27 41.24 0.0M
2025-03-11 40.28 43.19 40.28 43.19 0.0M
2025-03-10 41.01 43.18 41.01 43.18 0.0M
2025-03-06 40.27 43.48 40.27 43.00 0.0M
2025-03-05 42.80 42.99 42.41 42.99 0.0M
2025-02-28 42.49 44.50 41.20 42.39 0.0M
2025-02-27 41.12 41.89 41.12 41.89 0.0M
2025-02-26 42.97 42.97 41.66 41.66 0.0M
2025-02-25 42.85 42.99 42.50 42.87 0.0M
2025-02-24 42.60 42.95 42.23 42.50 0.0M
2025-02-21 42.69 42.69 41.17 42.24 0.0M
2025-02-19 41.98 42.00 40.90 42.00 0.0M
2025-02-18 42.50 42.50 41.05 41.50 0.0M
2025-02-17 41.00 43.49 40.92 42.00 0.0M
2025-02-14 41.49 42.03 41.00 41.00 0.0M
2025-02-12 40.61 40.61 39.60 40.04 0.0M
2025-02-11 41.47 41.99 41.00 41.00 0.0M
2025-02-10 42.00 42.00 42.00 42.00 0.0M
2025-02-07 41.03 42.85 41.03 41.51 0.0M
2025-02-06 42.50 42.97 41.50 42.89 0.0M
2025-02-05 42.14 42.50 42.00 42.50 0.0M
2025-02-04 42.11 43.43 42.10 43.41 0.0M
2025-02-03 43.46 43.46 42.20 43.44 0.0M
2025-01-31 44.39 44.39 44.38 44.38 0.0M
2025-01-30 44.01 44.56 44.00 44.50 0.0M
2025-01-28 43.40 45.00 43.40 45.00 0.0M
2025-01-27 42.64 44.40 42.64 44.40 0.0M
2025-01-24 38.40 43.63 38.40 43.63 0.0M
2025-01-23 38.62 38.62 38.00 38.00 0.0M
2025-01-22 37.97 38.37 37.96 38.34 0.0M
2025-01-21 38.49 38.49 37.67 38.35 0.0M
2025-01-20 37.53 37.89 37.50 37.50 0.0M
2025-01-17 37.64 37.69 37.64 37.69 0.0M
2025-01-16 38.20 38.20 37.61 37.61 0.0M
2025-01-15 37.97 38.86 37.80 37.85 0.0M
2025-01-14 39.42 39.42 37.51 37.83 0.0M
2025-01-13 39.11 39.11 38.95 39.10 0.0M
2025-01-10 38.52 39.98 38.52 39.98 0.0M
2025-01-09 40.15 40.15 40.15 40.15 0.0M
2025-01-08 40.40 40.40 39.02 39.99 0.0M
2025-01-07 39.60 40.00 39.19 39.19 0.0M
2025-01-06 38.97 40.41 38.97 40.41 0.0M
2025-01-03 39.00 39.89 38.75 38.75 0.0M
2025-01-02 42.29 42.29 40.01 41.00 0.0M