EMAE Empresa Metropolitana de Aguas e Energia SA (EMAE4)

EMAE4
🏛️ 브라질 →
34.88
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 62.34 63.00 60.71 62.08 0.0M
2022-12-28 62.08 62.46 59.61 61.85 0.0M
2022-12-27 60.81 64.37 60.81 62.46 0.0M
2022-12-26 58.43 61.17 58.00 60.76 0.0M
2022-12-23 55.41 58.43 55.41 57.52 0.0M
2022-12-22 53.77 57.04 53.41 55.42 0.0M
2022-12-21 53.67 53.80 52.32 53.50 0.0M
2022-12-20 49.57 54.12 49.28 54.12 0.0M
2022-12-19 49.57 49.76 48.85 49.57 0.0M
2022-12-16 49.98 49.98 48.85 49.57 0.0M
2022-12-15 49.21 50.36 48.39 50.36 0.0M
2022-12-14 49.29 50.11 46.66 49.22 0.0M
2022-12-13 51.13 52.66 49.76 50.39 0.0M
2022-12-12 47.90 50.22 47.59 50.21 0.0M
2022-12-09 45.63 48.96 44.29 48.12 0.0M
2022-12-08 40.76 41.62 37.89 40.23 0.0M
2022-12-07 41.05 41.72 40.51 41.09 0.0M
2022-12-06 39.74 41.68 39.74 41.09 0.0M
2022-12-05 41.99 41.99 39.98 41.72 0.0M
2022-12-02 40.37 41.88 40.37 41.54 0.0M
2022-12-01 39.26 41.18 38.80 41.18 0.0M
2022-11-30 37.42 39.62 37.42 39.26 0.0M
2022-11-29 37.43 37.48 36.33 36.70 0.0M
2022-11-28 36.51 37.48 36.51 37.48 0.0M
2022-11-25 36.52 37.51 36.52 37.51 0.0M
2022-11-24 37.52 37.71 36.99 37.71 0.0M
2022-11-23 36.13 37.43 35.00 37.43 0.0M
2022-11-22 37.65 37.69 35.61 35.61 0.0M
2022-11-21 37.66 37.66 35.39 36.60 0.0M
2022-11-17 35.51 36.17 34.83 36.17 0.0M
2022-11-16 35.65 35.65 34.69 34.69 0.0M
2022-11-14 35.18 36.06 35.18 35.65 0.0M
2022-11-11 37.28 37.28 34.83 35.33 0.0M
2022-11-10 38.36 38.39 35.74 36.53 0.0M
2022-11-09 41.83 41.83 38.36 39.08 0.0M
2022-11-08 41.02 41.71 40.24 41.37 0.0M
2022-11-07 41.91 42.00 40.86 41.97 0.0M
2022-11-04 42.29 42.82 41.34 42.45 0.0M
2022-11-03 41.14 42.46 41.13 42.46 0.0M
2022-11-01 42.68 42.68 40.17 41.99 0.0M
2022-10-31 43.35 43.35 41.09 42.00 0.0M
2022-10-28 41.29 43.83 41.29 42.67 0.0M
2022-10-27 40.63 41.35 40.63 41.35 0.0M
2022-10-26 40.66 41.84 40.33 40.83 0.0M
2022-10-25 41.26 41.93 41.09 41.88 0.0M
2022-10-24 41.50 42.18 41.19 42.00 0.0M
2022-10-21 41.21 43.35 39.58 42.89 0.0M
2022-10-20 41.54 41.54 38.89 40.63 0.0M
2022-10-19 40.76 41.62 40.64 41.36 0.0M
2022-10-18 41.28 41.63 40.33 41.63 0.0M
2022-10-17 40.18 41.27 39.37 41.27 0.0M
2022-10-14 41.28 41.28 40.17 40.18 0.0M
2022-10-13 41.27 41.27 40.17 41.08 0.0M
2022-10-11 41.55 41.61 41.08 41.08 0.0M
2022-10-10 42.18 42.63 41.08 41.27 0.0M
2022-10-07 41.79 42.64 41.54 42.22 0.0M
2022-10-06 41.77 42.91 41.57 42.77 0.0M
2022-10-05 40.30 41.31 39.83 41.31 0.0M
2022-10-04 41.84 41.84 38.53 40.26 0.0M
2022-10-03 38.35 42.90 38.35 40.81 0.0M
2022-09-30 32.41 37.42 32.41 37.42 0.0M
2022-09-29 32.09 32.41 31.35 32.41 0.0M
2022-09-28 31.82 32.49 31.32 31.96 0.0M
2022-09-27 32.78 32.78 31.69 31.96 0.0M
2022-09-26 32.14 32.14 31.96 32.14 0.0M
2022-09-23 33.07 33.07 32.24 32.40 0.0M
2022-09-22 33.77 33.78 31.96 32.36 0.0M
2022-09-21 32.99 33.51 32.35 33.51 0.0M
2022-09-20 33.57 33.57 32.55 33.46 0.0M
2022-09-19 32.11 33.78 32.11 33.78 0.0M
2022-09-16 32.36 32.86 31.76 32.78 0.0M
2022-09-15 32.41 33.33 32.28 33.33 0.0M
2022-09-14 33.76 33.76 32.43 33.05 0.0M
2022-09-13 32.47 33.74 32.47 32.60 0.0M
2022-09-12 33.46 33.78 32.87 32.87 0.0M
2022-09-09 34.42 34.69 32.41 33.78 0.0M
2022-09-08 34.42 34.42 34.42 34.42 0.0M
2022-09-06 32.33 33.75 32.26 33.75 0.0M
2022-09-05 35.93 38.80 33.78 34.50 0.0M
2022-09-02 32.87 34.23 32.87 33.78 0.0M
2022-09-01 31.96 32.88 31.86 32.88 0.0M
2022-08-31 32.88 33.50 32.85 32.85 0.0M
2022-08-30 33.68 34.24 32.87 32.87 0.0M
2022-08-29 34.51 34.69 33.23 33.67 0.0M
2022-08-26 36.03 36.03 35.06 35.69 0.0M
2022-08-25 36.15 36.15 34.41 35.57 0.0M
2022-08-24 35.04 35.33 32.55 35.33 0.0M
2022-08-23 33.32 34.41 33.31 34.18 0.0M
2022-08-22 32.75 33.95 31.74 33.95 0.0M
2022-08-19 34.16 34.16 33.20 33.20 0.0M
2022-08-18 34.18 34.18 34.18 34.18 0.0M
2022-08-17 35.31 35.31 33.52 33.52 0.0M
2022-08-16 34.60 34.60 32.55 34.40 0.0M
2022-08-15 32.55 34.17 32.54 34.17 0.0M
2022-08-12 35.11 35.11 32.55 33.02 0.0M
2022-08-11 34.88 34.88 32.55 32.55 0.0M
2022-08-10 35.04 35.34 34.88 34.88 0.0M
2022-08-09 35.81 35.81 34.41 35.33 0.0M
2022-08-08 37.13 37.14 34.97 35.34 0.0M
2022-08-05 33.08 35.82 33.08 35.81 0.0M
2022-08-04 32.54 33.76 31.74 33.76 0.0M
2022-08-03 31.63 32.25 31.62 32.25 0.0M
2022-08-02 32.09 32.09 31.62 31.62 0.0M
2022-08-01 31.68 31.68 31.62 31.62 0.0M
2022-07-29 31.70 31.80 31.62 31.62 0.0M
2022-07-28 32.09 32.09 31.62 31.62 0.0M
2022-07-27 32.09 32.09 31.62 31.62 0.0M
2022-07-26 32.70 32.71 31.73 31.85 0.0M
2022-07-25 32.27 32.57 31.62 32.54 0.0M
2022-07-22 32.69 32.69 31.85 31.85 0.0M
2022-07-21 32.09 33.45 32.09 32.69 0.0M
2022-07-20 32.64 32.65 31.83 31.86 0.0M
2022-07-19 32.55 32.55 32.09 32.09 0.0M
2022-07-18 32.85 34.23 31.92 32.12 0.0M
2022-07-15 33.20 33.48 31.75 33.48 0.0M
2022-07-14 31.99 33.57 31.99 33.57 0.0M
2022-07-13 34.20 34.22 34.20 34.22 0.0M
2022-07-12 34.40 34.40 34.32 34.32 0.0M
2022-07-11 34.88 34.88 33.55 34.88 0.0M
2022-07-08 34.35 35.20 32.55 34.78 0.0M
2022-07-07 32.09 35.34 32.09 35.34 0.0M
2022-07-06 31.62 32.09 31.62 32.09 0.0M
2022-07-05 32.54 32.54 29.78 31.16 0.0M
2022-07-04 31.53 32.09 31.48 32.09 0.0M
2022-07-01 30.79 32.09 30.79 32.09 0.0M
2022-06-30 31.73 31.90 31.62 31.90 0.0M
2022-06-29 31.91 32.18 31.72 31.72 0.0M
2022-06-28 31.91 33.39 31.84 31.84 0.0M
2022-06-27 32.54 33.41 31.87 33.40 0.0M
2022-06-24 31.85 32.54 31.81 32.54 0.0M
2022-06-23 32.45 32.55 32.09 32.55 0.0M
2022-06-22 30.30 33.02 30.29 32.55 0.0M
2022-06-21 29.29 31.16 28.38 31.15 0.0M
2022-06-20 28.37 29.30 27.76 27.86 0.0M
2022-06-17 28.40 29.60 27.72 27.90 0.0M
2022-06-15 29.30 29.65 28.83 29.02 0.0M
2022-06-14 30.60 30.60 28.51 28.83 0.0M
2022-06-13 32.55 32.55 30.23 30.23 0.0M
2022-06-10 33.50 34.07 32.55 32.55 0.0M
2022-06-09 35.16 35.16 34.88 34.88 0.0M
2022-06-08 34.38 35.33 34.22 35.33 0.0M
2022-06-07 35.54 35.54 35.48 35.48 0.0M
2022-06-06 35.24 36.23 34.41 35.23 0.0M
2022-06-03 33.48 36.32 33.48 33.60 0.0M
2022-06-02 32.31 33.66 32.31 33.48 0.0M
2022-06-01 32.10 32.30 31.92 32.09 0.0M
2022-05-31 33.93 34.22 32.27 32.54 0.0M
2022-05-30 36.73 36.81 33.34 33.58 0.0M
2022-05-27 38.13 38.13 36.02 36.03 0.0M
2022-05-26 34.24 37.17 34.24 37.17 0.0M
2022-05-25 31.41 35.39 31.41 34.23 0.0M
2022-05-24 30.51 32.36 30.39 32.36 0.0M
2022-05-23 30.60 32.55 30.60 31.02 0.0M
2022-05-20 29.29 30.32 28.98 30.31 0.0M
2022-05-19 29.73 30.69 28.69 29.06 0.0M
2022-05-18 29.76 30.21 29.32 29.70 0.0M
2022-05-17 28.47 30.70 28.04 29.85 0.0M
2022-05-16 29.21 29.21 27.47 27.47 0.0M
2022-05-13 28.59 29.21 28.10 28.80 0.0M
2022-05-12 29.70 31.89 28.15 28.29 0.0M
2022-05-11 29.55 32.15 27.97 30.58 0.0M
2022-05-10 28.55 28.55 26.10 28.29 0.0M
2022-05-09 28.38 29.12 26.48 26.48 0.0M
2022-05-06 30.59 30.59 28.37 28.37 0.0M
2022-05-05 30.75 31.03 30.75 31.00 0.0M
2022-05-04 31.13 31.13 30.28 30.45 0.0M
2022-05-03 31.95 32.27 31.27 31.27 0.0M
2022-05-02 32.86 33.59 31.27 31.95 0.0M
2022-04-29 33.63 33.91 32.66 32.66 0.0M
2022-04-28 33.29 33.91 32.75 33.91 0.0M
2022-04-27 34.38 34.38 33.02 33.29 0.0M
2022-04-26 35.19 35.19 33.29 33.48 0.0M
2022-04-25 34.74 35.10 34.33 35.01 0.0M
2022-04-22 35.02 35.02 34.29 34.83 0.0M
2022-04-20 35.73 36.55 35.72 35.72 0.0M
2022-04-19 36.09 36.11 35.28 35.28 0.0M
2022-04-18 36.73 36.73 36.01 36.01 0.0M
2022-04-14 37.14 37.14 36.09 36.09 0.0M
2022-04-13 37.09 37.52 37.09 37.52 0.0M
2022-04-12 37.55 37.56 37.18 37.18 0.0M
2022-04-11 37.99 38.53 37.63 37.72 0.0M
2022-04-08 37.36 38.54 36.38 38.54 0.0M
2022-04-07 36.72 37.50 36.28 37.47 0.0M
2022-04-06 36.91 37.00 36.37 36.65 0.0M
2022-04-05 37.09 37.97 36.91 37.10 0.0M
2022-04-04 36.38 38.79 36.34 37.09 0.0M
2022-04-01 37.29 38.80 36.87 37.00 0.0M
2022-03-31 36.36 37.71 36.36 36.40 0.0M
2022-03-30 36.37 36.46 35.82 35.82 0.0M
2022-03-29 37.00 37.52 36.36 36.36 0.0M
2022-03-28 39.32 39.32 36.66 36.66 0.0M
2022-03-25 40.08 40.10 38.83 38.83 0.0M
2022-03-24 39.39 40.39 39.29 39.29 0.0M
2022-03-23 40.21 41.12 40.11 40.11 0.0M
2022-03-22 38.46 42.92 38.19 40.80 0.0M
2022-03-21 38.38 38.83 38.10 38.82 0.0M
2022-03-18 39.09 40.29 37.46 38.38 0.0M
2022-03-17 36.91 39.27 36.91 38.38 0.0M
2022-03-16 36.14 37.22 35.95 37.01 0.0M
2022-03-15 36.10 36.82 35.83 35.83 0.0M
2022-03-14 36.67 37.92 36.53 36.63 0.0M
2022-03-11 38.17 39.29 36.01 36.01 0.0M
2022-03-10 38.28 38.28 36.85 37.14 0.0M
2022-03-09 38.28 38.83 37.89 37.92 0.0M
2022-03-08 36.58 37.46 36.57 37.23 0.0M
2022-03-07 39.84 39.86 36.46 36.46 0.0M
2022-03-04 41.11 41.47 39.84 39.84 0.0M
2022-03-03 42.03 42.03 40.66 40.66 0.0M
2022-03-02 41.43 42.49 41.00 42.49 0.0M
2022-02-25 41.49 43.86 40.39 41.00 0.0M
2022-02-24 43.87 43.87 41.48 41.48 0.0M
2022-02-23 47.49 47.49 43.86 43.86 0.0M
2022-02-22 44.92 47.51 44.86 47.51 0.0M
2022-02-21 48.31 50.07 44.77 44.86 0.0M
2022-02-18 50.58 51.14 50.58 50.59 0.0M
2022-02-17 51.70 51.70 50.58 50.58 0.0M
2022-02-16 49.46 52.50 49.46 50.59 0.0M
2022-02-15 52.03 53.20 52.03 52.23 0.0M
2022-02-14 52.61 53.19 50.83 51.56 0.0M
2022-02-11 48.58 53.40 48.58 52.52 0.1M
2022-02-10 48.10 48.58 47.66 48.58 0.0M
2022-02-09 46.40 47.66 46.40 47.66 0.0M
2022-02-08 46.21 46.67 46.15 46.22 0.0M
2022-02-07 49.00 49.00 46.29 46.29 0.0M
2022-02-04 48.63 49.56 47.68 48.63 0.0M
2022-02-03 47.63 48.58 46.69 48.58 0.0M
2022-02-02 47.97 48.24 45.99 47.00 0.0M
2022-02-01 47.47 47.70 46.93 47.41 0.0M
2022-01-31 48.15 49.46 47.05 47.05 0.0M
2022-01-28 48.83 48.83 47.08 47.08 0.0M
2022-01-27 50.34 51.06 49.51 49.61 0.0M
2022-01-26 48.30 50.50 48.30 50.38 0.0M
2022-01-25 48.76 48.96 46.50 48.56 0.0M
2022-01-24 49.61 50.92 48.63 49.31 0.0M
2022-01-21 50.58 51.06 50.09 50.09 0.0M
2022-01-20 50.47 51.50 49.62 51.26 0.0M
2022-01-19 51.99 51.99 50.09 50.47 0.0M
2022-01-18 52.53 53.48 49.61 50.29 0.0M
2022-01-17 54.65 55.44 52.12 53.01 0.0M
2022-01-14 54.36 54.74 53.79 54.66 0.0M
2022-01-13 55.40 55.40 52.12 54.36 0.0M
2022-01-12 52.74 54.96 52.04 54.96 0.0M
2022-01-11 58.36 58.36 52.15 52.73 0.0M
2022-01-10 65.23 65.23 57.39 57.58 0.0M
2022-01-07 69.94 72.17 65.22 66.35 0.0M
2022-01-06 71.08 73.90 70.06 71.49 0.0M
2022-01-05 72.75 72.75 66.48 72.71 0.0M
2022-01-04 73.44 74.40 70.03 71.61 0.0M
2022-01-03 73.92 74.86 72.46 73.44 0.0M