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
2021-12-30 71.74 73.92 70.47 73.91 0.0M
2021-12-29 70.99 73.44 70.23 73.43 0.0M
2021-12-28 65.36 69.35 65.36 69.35 0.0M
2021-12-27 58.49 65.31 57.32 65.31 0.0M
2021-12-23 60.45 61.07 58.36 58.36 0.0M
2021-12-22 62.55 62.55 60.31 61.23 0.0M
2021-12-21 63.62 63.62 59.71 61.29 0.0M
2021-12-20 63.96 64.15 61.88 61.99 0.0M
2021-12-17 64.76 66.87 63.24 65.82 0.0M
2021-12-16 63.22 67.09 63.22 63.68 0.0M
2021-12-15 61.67 63.23 61.03 63.23 0.0M
2021-12-14 61.28 61.28 57.48 60.31 0.0M
2021-12-13 57.56 58.36 56.90 58.36 0.0M
2021-12-10 57.36 57.36 55.44 57.29 0.0M
2021-12-09 56.37 56.86 56.22 56.86 0.0M
2021-12-08 54.37 55.92 53.16 55.92 0.0M
2021-12-07 54.37 54.45 52.78 53.87 0.0M
2021-12-06 50.95 53.79 50.95 53.73 0.0M
2021-12-03 51.20 51.21 50.06 50.31 0.0M
2021-12-02 52.82 53.10 50.48 50.58 0.0M
2021-12-01 59.43 59.43 52.78 52.78 0.0M
2021-11-30 61.90 65.15 57.39 58.35 0.0M
2021-11-29 65.62 65.62 64.38 64.58 0.0M
2021-11-26 64.31 66.20 63.24 65.16 0.0M
2021-11-25 67.82 67.82 65.18 66.14 0.0M
2021-11-24 67.97 67.97 65.25 67.00 0.0M
2021-11-23 68.02 68.02 65.30 67.11 0.0M
2021-11-22 66.84 67.10 64.32 67.10 0.0M
2021-11-19 65.30 67.55 62.27 66.13 0.0M
2021-11-18 66.82 66.82 62.35 65.59 0.0M
2021-11-17 69.38 69.38 64.67 65.59 0.0M
2021-11-16 70.94 71.57 66.58 68.04 0.0M
2021-11-12 76.10 76.10 70.92 70.92 0.0M
2021-11-11 77.19 77.19 71.45 77.15 0.0M
2021-11-10 77.11 78.15 77.11 78.15 0.0M
2021-11-09 78.11 78.11 75.60 75.63 0.0M
2021-11-08 74.29 77.19 74.29 77.19 0.0M
2021-11-05 73.39 74.09 72.27 74.09 0.0M
2021-11-04 73.30 73.30 71.95 72.84 0.0M
2021-11-03 71.58 73.43 71.58 73.42 0.0M
2021-11-01 74.38 74.40 71.49 72.68 0.0M
2021-10-29 73.01 73.85 70.44 73.85 0.0M
2021-10-28 72.17 72.17 72.17 72.17 0.0M
2021-10-27 71.44 73.04 71.41 71.41 0.0M
2021-10-26 71.98 73.13 71.98 73.13 0.0M
2021-10-25 74.39 74.39 71.91 73.32 0.0M
2021-10-22 71.40 73.51 71.40 73.50 0.0M
2021-10-21 72.46 74.29 71.69 73.62 0.0M
2021-10-20 74.39 74.40 73.49 74.29 0.0M
2021-10-19 73.65 74.40 73.65 74.40 0.0M
2021-10-18 73.81 74.40 72.85 73.03 0.0M
2021-10-15 75.15 75.15 74.39 74.39 0.0M
2021-10-14 73.45 77.01 73.45 74.29 0.0M
2021-10-13 72.80 72.81 72.37 72.37 0.0M
2021-10-11 71.93 72.41 71.86 72.36 0.0M
2021-10-08 72.26 72.31 71.40 71.88 0.0M
2021-10-07 71.54 72.50 70.02 70.06 0.0M
2021-10-06 72.40 72.75 70.19 70.19 0.0M
2021-10-05 73.75 74.72 71.88 71.88 0.0M
2021-10-04 75.23 75.23 73.17 74.41 0.0M
2021-10-01 75.37 75.37 71.40 75.24 0.0M
2021-09-30 74.68 74.78 73.87 74.17 0.0M
2021-09-29 75.39 79.12 74.30 74.30 0.0M
2021-09-28 76.92 76.92 74.10 74.10 0.0M
2021-09-27 76.71 76.71 75.26 76.22 0.0M
2021-09-24 74.29 77.14 74.22 74.53 0.0M
2021-09-23 77.16 77.17 74.29 74.78 0.0M
2021-09-22 77.04 77.16 74.29 74.29 0.0M
2021-09-21 76.22 76.22 75.15 75.15 0.0M
2021-09-20 76.35 78.55 75.65 75.65 0.0M
2021-09-17 76.32 78.63 76.32 78.50 0.0M
2021-09-16 75.49 82.01 74.29 81.05 0.0M
2021-09-15 76.76 77.67 76.23 77.58 0.0M
2021-09-14 79.05 79.05 77.47 77.68 0.0M
2021-09-13 79.20 81.70 77.67 77.77 0.0M
2021-09-10 78.93 80.07 78.91 78.91 0.0M
2021-09-09 78.64 79.12 75.26 77.19 0.0M
2021-09-08 75.87 77.48 74.29 77.18 0.0M
2021-09-06 76.73 79.00 76.72 79.00 0.0M
2021-09-03 77.19 77.19 72.55 77.19 0.0M
2021-09-02 79.12 79.60 77.19 77.19 0.0M
2021-09-01 81.81 81.98 80.84 80.85 0.0M
2021-08-31 81.93 83.00 79.73 82.58 0.0M
2021-08-30 83.22 83.22 80.29 80.33 0.0M
2021-08-27 77.34 80.73 77.19 80.73 0.0M
2021-08-26 77.18 77.66 76.32 77.25 0.0M
2021-08-25 77.74 78.62 76.22 76.27 0.0M
2021-08-24 77.10 77.53 75.21 76.65 0.0M
2021-08-23 77.54 77.54 74.87 75.50 0.0M
2021-08-20 74.38 76.99 74.38 76.22 0.0M
2021-08-19 75.08 76.19 72.37 76.11 0.0M
2021-08-18 73.61 76.98 73.61 76.98 0.0M
2021-08-17 78.01 78.01 73.34 74.45 0.0M
2021-08-16 80.56 80.56 77.19 79.25 0.0M
2021-08-13 81.62 82.97 81.53 81.66 0.0M
2021-08-12 83.32 83.32 81.53 82.97 0.0M
2021-08-11 80.54 83.44 77.19 82.29 0.0M
2021-08-10 83.41 83.50 81.14 83.14 0.0M
2021-08-09 84.91 84.91 82.01 82.01 0.0M
2021-08-06 86.80 86.80 82.98 85.97 0.0M
2021-08-05 87.80 87.80 82.98 86.06 0.0M
2021-08-04 84.44 87.71 84.44 86.79 0.0M
2021-08-03 82.57 88.73 82.57 87.79 0.0M
2021-08-02 83.94 89.72 79.91 89.72 0.0M
2021-07-30 82.63 84.70 80.14 84.30 0.0M
2021-07-29 84.43 87.80 82.57 85.28 0.0M
2021-07-28 84.90 84.91 82.02 84.72 0.0M
2021-07-27 83.35 84.90 78.33 83.60 0.0M
2021-07-26 86.81 87.08 81.05 84.90 0.0M
2021-07-23 89.19 89.25 85.00 85.49 0.0M
2021-07-22 89.72 89.73 87.86 87.86 0.0M
2021-07-21 91.40 91.40 88.60 89.24 0.0M
2021-07-20 90.32 91.09 87.80 88.63 0.0M
2021-07-19 88.77 89.44 84.93 89.25 0.0M
2021-07-16 84.45 86.84 84.45 86.83 0.0M
2021-07-15 79.11 84.44 79.11 84.34 0.0M
2021-07-14 78.64 78.93 77.19 78.93 0.0M
2021-07-13 76.62 79.12 76.53 79.12 0.0M
2021-07-12 79.11 79.11 76.33 77.86 0.0M
2021-07-08 76.73 79.12 75.27 79.12 0.0M
2021-07-07 76.56 78.63 76.55 78.15 0.0M
2021-07-06 79.62 79.62 72.56 78.14 0.0M
2021-07-05 78.64 81.83 78.64 81.05 0.0M
2021-07-02 83.79 83.80 80.40 80.40 0.0M
2021-07-01 84.91 84.91 82.01 82.21 0.0M
2021-06-30 87.72 87.72 82.99 84.91 0.0M
2021-06-29 88.33 88.33 86.86 86.93 0.0M
2021-06-28 89.10 90.49 86.49 88.56 0.0M
2021-06-25 89.14 89.25 87.91 89.10 0.0M
2021-06-24 89.06 89.72 88.77 89.63 0.0M
2021-06-23 90.62 90.65 87.10 89.70 0.0M
2021-06-22 90.53 90.70 86.85 90.69 0.0M
2021-06-21 92.92 92.92 88.96 89.34 0.0M
2021-06-18 89.97 92.92 89.97 92.92 0.0M
2021-06-17 91.90 92.43 87.99 90.48 0.0M
2021-06-16 93.03 93.11 86.84 92.57 0.0M
2021-06-15 93.73 93.73 86.84 91.64 0.0M
2021-06-14 95.72 95.72 88.79 94.34 0.0M
2021-06-11 94.97 95.08 92.14 93.93 0.0M
2021-06-10 90.31 96.37 90.31 93.38 0.0M
2021-06-09 86.85 90.70 86.85 90.70 0.0M
2021-06-08 92.08 92.08 86.55 86.84 0.0M
2021-06-07 87.95 95.20 86.26 90.59 0.0M
2021-06-04 89.44 89.88 88.09 88.57 0.0M
2021-06-02 85.36 89.73 85.36 89.64 0.0M
2021-06-01 86.72 86.84 84.33 85.87 0.0M
2021-05-31 87.80 87.80 86.63 86.84 0.0M
2021-05-28 87.88 88.28 85.25 85.25 0.0M
2021-05-27 82.33 89.59 82.01 86.84 0.0M
2021-05-26 84.42 84.43 84.33 84.33 0.0M
2021-05-25 84.72 84.90 82.67 84.02 0.0M
2021-05-24 84.92 84.92 84.72 84.72 0.0M
2021-05-21 85.10 85.81 84.91 84.92 0.0M
2021-05-20 85.40 85.86 85.40 85.40 0.0M
2021-05-19 84.96 85.87 84.96 85.87 0.0M
2021-05-18 85.86 85.86 84.43 85.82 0.0M
2021-05-17 84.91 85.87 82.06 85.87 0.0M
2021-05-14 85.78 85.78 83.46 84.91 0.0M
2021-05-13 87.74 87.75 84.18 85.86 0.0M
2021-05-12 82.99 86.33 82.01 85.20 0.0M
2021-05-11 82.54 87.80 81.53 86.45 0.0M
2021-05-10 77.73 88.28 77.73 82.38 0.0M
2021-05-07 76.28 78.59 76.28 77.73 0.0M
2021-05-06 75.93 76.67 73.12 74.08 0.0M
2021-05-05 75.90 75.90 75.26 75.49 0.0M
2021-05-04 77.14 77.14 73.31 75.23 0.0M
2021-05-03 74.37 74.69 71.15 74.69 0.0M
2021-04-30 74.45 76.64 73.23 75.81 0.0M
2021-04-29 75.35 75.35 73.23 74.45 0.0M
2021-04-28 75.75 79.16 75.34 75.34 0.0M
2021-04-27 73.83 75.21 72.95 74.85 0.0M
2021-04-26 75.80 75.80 69.38 73.83 0.0M
2021-04-23 69.79 76.05 69.31 75.96 0.0M
2021-04-22 62.66 73.11 62.66 69.07 0.0M
2021-04-20 62.65 62.66 61.39 61.82 0.0M
2021-04-19 61.62 62.66 60.79 62.66 0.0M
2021-04-16 59.24 62.70 59.24 61.62 0.0M
2021-04-15 58.11 58.87 57.56 58.82 0.0M
2021-04-14 56.99 58.87 56.99 58.82 0.0M
2021-04-13 58.82 58.82 56.90 56.97 0.0M
2021-04-12 58.11 58.58 57.92 58.57 0.0M
2021-04-09 57.67 57.72 56.83 57.72 0.0M
2021-04-08 56.96 56.97 56.87 56.97 0.0M
2021-04-07 56.03 56.93 56.02 56.64 0.0M
2021-04-06 56.10 57.92 55.92 56.02 0.0M
2021-04-05 56.20 57.76 54.40 55.38 0.0M
2021-04-01 55.83 55.83 54.72 54.72 0.0M
2021-03-31 57.46 57.46 55.83 55.83 0.0M
2021-03-30 57.20 57.44 57.12 57.44 0.0M
2021-03-29 56.26 57.77 56.02 57.53 0.0M
2021-03-26 56.58 57.72 56.58 57.52 0.0M
2021-03-25 56.28 57.58 56.28 56.97 0.0M
2021-03-24 58.85 58.85 56.97 56.97 0.0M
2021-03-23 58.35 59.23 55.96 58.20 0.0M
2021-03-22 56.96 59.63 56.04 58.35 0.0M
2021-03-19 55.51 56.87 55.07 56.87 0.0M
2021-03-18 55.53 55.53 54.58 55.45 0.0M
2021-03-17 55.45 55.45 54.78 55.45 0.0M
2021-03-16 53.16 55.89 53.16 55.54 0.0M
2021-03-15 49.37 53.16 49.37 53.16 0.0M
2021-03-12 48.35 49.37 48.35 49.37 0.0M
2021-03-11 49.18 49.18 47.49 48.91 0.0M
2021-03-10 48.80 48.90 45.72 48.90 0.0M
2021-03-09 48.42 48.42 47.48 48.42 0.0M
2021-03-08 49.19 49.37 47.66 48.14 0.0M
2021-03-05 48.01 51.27 47.66 49.19 0.0M
2021-03-04 47.94 47.95 47.29 47.61 0.0M
2021-03-03 46.73 47.27 45.57 46.62 0.0M
2021-03-02 48.29 48.33 47.00 48.03 0.0M
2021-03-01 50.62 51.75 48.28 48.28 0.0M
2021-02-26 52.81 52.81 50.32 50.32 0.0M
2021-02-25 53.64 54.10 52.79 52.82 0.0M
2021-02-24 52.22 53.89 52.22 53.17 0.0M
2021-02-23 54.12 54.12 50.90 51.28 0.0M
2021-02-22 53.20 53.86 52.22 53.86 0.0M
2021-02-19 54.87 54.87 54.12 54.59 0.0M
2021-02-18 54.65 55.49 54.22 55.07 0.0M
2021-02-17 55.07 55.52 54.60 55.52 0.0M
2021-02-12 56.21 56.52 55.15 56.46 0.0M
2021-02-11 56.58 56.97 55.02 56.21 0.0M
2021-02-10 56.04 56.96 55.26 56.96 0.0M
2021-02-09 56.43 56.96 56.03 56.06 0.0M
2021-02-08 56.96 56.96 55.07 56.43 0.0M
2021-02-05 54.59 58.11 54.25 56.97 0.0M
2021-02-04 56.77 56.77 54.59 54.59 0.0M
2021-02-03 56.08 56.79 53.48 56.79 0.0M
2021-02-02 58.57 58.57 55.37 55.37 0.0M
2021-02-01 58.44 58.87 55.41 58.40 0.0M
2021-01-29 58.83 58.83 56.02 57.90 0.0M
2021-01-28 57.62 58.39 56.13 58.39 0.0M
2021-01-27 57.88 57.92 56.22 56.97 0.0M
2021-01-26 59.38 59.38 56.11 56.83 0.0M
2021-01-22 59.62 59.81 58.89 59.81 0.0M
2021-01-21 61.71 61.71 58.87 59.62 0.0M
2021-01-20 62.46 62.46 60.77 60.77 0.0M
2021-01-19 63.61 63.61 60.88 60.89 0.0M
2021-01-18 63.91 65.04 62.71 63.14 0.0M
2021-01-15 63.60 64.09 62.95 63.90 0.0M
2021-01-14 60.32 65.42 60.32 63.60 0.0M
2021-01-13 63.79 63.79 58.87 59.82 0.0M
2021-01-12 62.19 64.07 61.80 63.15 0.0M
2021-01-11 64.08 64.09 61.72 61.79 0.0M
2021-01-08 62.84 64.84 62.43 64.07 0.0M
2021-01-07 59.10 66.26 59.01 62.76 0.0M
2021-01-06 61.71 61.71 58.88 59.25 0.0M
2021-01-05 69.81 70.12 64.77 66.11 0.1M
2021-01-04 68.59 70.51 68.07 69.29 0.1M