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
2023-12-28 57.72 57.72 56.86 57.34 0.0M
2023-12-27 56.88 57.43 56.74 57.33 0.0M
2023-12-26 57.47 57.83 55.42 57.15 0.0M
2023-12-22 55.58 56.86 54.44 56.86 0.0M
2023-12-21 55.88 55.90 53.47 54.70 0.0M
2023-12-20 55.27 56.38 54.72 55.27 0.0M
2023-12-19 54.14 55.87 53.96 55.87 0.0M
2023-12-18 55.52 55.52 53.65 54.14 0.0M
2023-12-15 56.73 56.73 54.83 55.30 0.0M
2023-12-14 56.74 56.84 55.74 55.74 0.0M
2023-12-13 57.22 57.33 55.71 55.98 0.0M
2023-12-12 56.82 56.85 56.14 56.20 0.0M
2023-12-11 55.73 57.25 55.73 56.38 0.0M
2023-12-08 56.26 56.26 55.46 55.46 0.0M
2023-12-07 56.68 56.68 55.59 56.28 0.0M
2023-12-06 56.35 56.35 55.87 56.07 0.0M
2023-12-05 55.98 57.01 55.97 55.98 0.0M
2023-12-04 55.97 55.97 55.59 55.78 0.0M
2023-12-01 56.52 56.99 55.92 55.94 0.0M
2023-11-30 57.21 57.21 55.97 56.55 0.0M
2023-11-29 55.69 57.02 55.69 56.16 0.0M
2023-11-28 55.40 55.78 55.21 55.59 0.0M
2023-11-27 56.61 56.61 52.32 54.48 0.0M
2023-11-24 57.02 57.37 55.65 56.50 0.0M
2023-11-23 57.00 57.96 57.00 57.96 0.0M
2023-11-22 58.90 58.90 56.60 57.02 0.0M
2023-11-21 59.80 59.80 58.53 58.53 0.0M
2023-11-20 58.28 59.67 58.15 59.67 0.0M
2023-11-17 57.43 57.97 56.97 57.97 0.0M
2023-11-16 57.00 57.38 55.59 57.38 0.1M
2023-11-14 57.71 57.71 56.07 56.16 0.0M
2023-11-13 55.98 56.21 55.98 56.21 0.0M
2023-11-10 56.89 57.95 56.21 56.21 0.0M
2023-11-09 57.00 57.37 55.42 57.23 0.0M
2023-11-08 55.95 56.67 55.21 56.67 0.0M
2023-11-07 56.06 56.45 55.66 56.05 0.0M
2023-11-06 57.85 57.85 55.73 56.01 0.0M
2023-11-03 57.97 57.97 57.44 57.44 0.0M
2023-11-01 56.44 57.02 55.86 56.04 0.0M
2023-10-31 56.51 57.20 56.51 56.54 0.0M
2023-10-30 57.96 57.96 56.07 56.92 0.0M
2023-10-27 58.41 58.41 57.31 57.31 0.0M
2023-10-26 57.97 58.25 57.68 57.68 0.0M
2023-10-25 58.24 58.25 57.60 58.16 0.0M
2023-10-24 58.90 58.90 57.97 58.23 0.0M
2023-10-23 58.54 58.91 57.97 58.80 0.0M
2023-10-20 59.11 59.11 58.40 58.40 0.0M
2023-10-19 60.80 60.80 58.32 59.95 0.0M
2023-10-18 60.29 60.30 59.53 59.86 0.0M
2023-10-17 59.34 59.35 58.92 59.35 0.0M
2023-10-16 57.28 58.72 57.02 58.72 0.0M
2023-10-13 60.14 62.13 57.30 57.30 0.0M
2023-10-11 61.21 61.21 58.57 60.23 0.0M
2023-10-10 61.85 61.85 58.54 59.77 0.0M
2023-10-09 60.85 60.85 60.85 60.85 0.0M
2023-10-06 59.59 60.63 59.59 60.63 0.0M
2023-10-05 60.58 61.53 59.68 59.68 0.0M
2023-10-04 62.13 62.13 60.10 60.35 0.0M
2023-10-03 63.56 63.85 60.82 61.55 0.0M
2023-10-02 64.86 64.86 61.78 62.06 0.0M
2023-09-29 63.65 64.62 63.19 64.14 0.0M
2023-09-28 64.12 64.12 61.29 63.71 0.0M
2023-09-27 61.64 64.45 60.83 63.48 0.0M
2023-09-26 64.60 64.60 60.11 63.67 0.0M
2023-09-25 63.23 63.66 61.79 63.43 0.0M
2023-09-22 62.61 64.58 62.60 63.26 0.0M
2023-09-20 64.61 64.71 64.61 64.63 0.0M
2023-09-19 63.84 64.62 63.12 64.62 0.0M
2023-09-18 63.30 63.86 62.44 63.81 0.0M
2023-09-15 62.53 63.89 58.13 63.89 0.0M
2023-09-14 62.72 62.72 62.61 62.62 0.0M
2023-09-13 61.45 62.57 61.29 62.57 0.0M
2023-09-12 61.32 62.57 61.32 62.57 0.0M
2023-09-11 61.38 61.39 60.81 61.31 0.0M
2023-09-09 64.58 64.58 64.58 64.58 0.0M
2023-09-08 59.98 61.39 59.98 61.37 0.0M
2023-09-06 58.88 60.84 58.81 60.84 0.0M
2023-09-05 59.77 59.77 57.33 58.91 0.0M
2023-09-04 60.33 60.33 57.97 58.92 0.0M
2023-09-02 61.32 61.32 61.32 61.32 0.0M
2023-09-01 57.48 58.91 57.48 58.27 0.0M
2023-08-31 57.49 57.49 53.71 57.48 0.0M
2023-08-30 57.48 57.49 57.01 57.48 0.0M
2023-08-29 56.94 57.49 56.64 57.48 0.0M
2023-08-28 55.57 55.92 55.31 55.73 0.0M
2023-08-25 56.60 56.60 56.25 56.25 0.0M
2023-08-24 56.45 56.45 55.44 56.25 0.0M
2023-08-23 55.10 55.45 54.35 55.07 0.0M
2023-08-22 55.44 55.44 55.10 55.10 0.0M
2023-08-21 55.09 55.09 55.09 55.09 0.0M
2023-08-18 55.42 55.42 53.99 54.29 0.0M
2023-08-17 56.80 56.80 54.27 54.40 0.0M
2023-08-16 54.65 56.80 54.65 55.92 0.0M
2023-08-15 55.40 57.94 54.95 55.38 0.0M
2023-08-14 56.11 56.11 56.11 56.11 0.0M
2023-08-11 58.53 58.91 56.23 56.66 0.0M
2023-08-10 59.38 59.39 58.52 58.53 0.0M
2023-08-09 59.68 59.68 58.42 58.42 0.0M
2023-08-08 59.87 60.62 59.78 60.62 0.0M
2023-08-07 60.09 60.09 59.02 59.09 0.0M
2023-08-04 62.72 62.72 60.09 60.09 0.0M
2023-08-03 61.76 62.62 60.53 62.57 0.0M
2023-08-02 61.75 62.60 61.75 62.60 0.0M
2023-08-01 61.38 62.61 61.02 61.75 0.0M
2023-07-31 61.29 62.71 60.11 61.06 0.0M
2023-07-28 61.80 63.15 61.74 62.90 0.0M
2023-07-27 62.25 63.31 62.25 63.15 0.0M
2023-07-26 63.45 63.45 62.91 63.40 0.0M
2023-07-25 63.46 63.78 62.48 63.52 0.0M
2023-07-24 63.95 63.95 62.40 63.83 0.0M
2023-07-21 62.91 64.08 62.91 63.90 0.0M
2023-07-20 63.72 64.43 63.72 64.43 0.0M
2023-07-19 62.73 64.62 62.73 64.62 0.0M
2023-07-18 64.55 64.55 62.73 63.96 0.0M
2023-07-17 61.81 64.55 61.80 64.55 0.0M
2023-07-14 61.95 65.05 61.95 64.57 0.0M
2023-07-13 65.09 65.09 62.72 62.72 0.0M
2023-07-12 66.24 68.40 62.96 65.02 0.0M
2023-07-11 64.71 64.86 63.82 64.84 0.0M
2023-07-10 62.66 66.38 61.48 65.76 0.0M
2023-07-07 60.81 63.52 60.81 62.54 0.0M
2023-07-06 60.91 62.14 59.91 59.91 0.0M
2023-07-05 60.82 62.15 60.82 62.15 0.0M
2023-07-04 60.56 60.81 59.90 60.81 0.0M
2023-07-03 62.02 62.02 60.81 60.81 0.0M
2023-06-30 60.81 60.82 59.98 60.82 0.0M
2023-06-29 60.32 60.82 60.32 60.82 0.0M
2023-06-28 60.74 60.82 60.74 60.82 0.0M
2023-06-27 60.85 61.77 60.84 61.24 0.0M
2023-06-26 62.23 62.57 60.84 60.84 0.0M
2023-06-23 62.72 62.72 62.68 62.71 0.0M
2023-06-22 62.84 64.14 62.72 64.14 0.0M
2023-06-20 64.77 65.09 64.77 65.08 0.0M
2023-06-19 64.14 65.32 64.14 64.81 0.0M
2023-06-16 64.11 65.57 61.87 64.09 0.0M
2023-06-15 59.89 64.43 59.87 61.80 0.0M
2023-06-14 60.82 60.82 60.82 60.82 0.0M
2023-06-13 60.06 61.68 60.06 60.34 0.0M
2023-06-12 59.60 60.06 59.21 60.06 0.0M
2023-06-09 63.65 63.65 60.34 60.78 0.0M
2023-06-07 60.69 60.69 58.90 59.61 0.0M
2023-06-06 61.76 61.77 58.68 60.62 0.0M
2023-06-05 59.20 64.10 59.20 61.74 0.0M
2023-06-02 58.83 58.92 54.21 58.82 0.0M
2023-06-01 57.97 59.35 57.97 59.35 0.0M
2023-05-30 58.45 59.35 57.51 59.35 0.0M
2023-05-29 58.45 58.45 57.56 58.45 0.0M
2023-05-26 57.47 59.21 56.57 58.92 0.0M
2023-05-25 56.10 57.50 56.10 57.50 0.0M
2023-05-24 58.26 58.26 57.51 57.51 0.0M
2023-05-23 56.85 58.67 56.85 57.51 0.0M
2023-05-22 57.95 57.95 56.85 56.85 0.0M
2023-05-19 56.29 59.35 56.29 57.74 0.0M
2023-05-18 57.81 57.81 56.29 56.29 0.0M
2023-05-17 58.51 59.35 56.72 57.16 0.0M
2023-05-16 56.57 58.34 56.57 57.51 0.0M
2023-05-12 59.06 60.31 55.63 59.39 0.0M
2023-05-11 55.15 57.70 55.15 57.69 0.0M
2023-05-10 57.03 58.62 54.23 54.91 0.0M
2023-05-09 51.55 57.04 50.91 57.04 0.0M
2023-05-08 50.52 51.48 50.44 51.38 0.0M
2023-05-06 52.95 52.95 52.95 52.95 0.0M
2023-05-05 49.97 50.43 49.13 49.92 0.0M
2023-05-04 53.16 53.16 49.13 49.13 0.0M
2023-05-03 52.32 53.16 52.32 52.79 0.0M
2023-05-02 53.54 53.54 50.91 51.01 0.0M
2023-04-28 52.91 52.91 52.33 52.80 0.0M
2023-04-27 54.44 54.44 52.45 53.74 0.0M
2023-04-26 54.12 54.96 53.37 54.44 0.0M
2023-04-25 55.38 55.38 52.38 54.07 0.0M
2023-04-24 58.43 60.82 54.68 54.68 0.0M
2023-04-20 47.16 57.98 47.16 57.83 0.0M
2023-04-19 44.30 49.03 42.43 49.03 0.0M
2023-04-18 43.56 44.30 43.56 44.30 0.0M
2023-04-17 43.23 43.84 43.23 43.31 0.0M
2023-04-14 40.81 42.72 40.81 42.54 0.0M
2023-04-13 40.16 41.62 38.35 40.81 0.0M
2023-04-12 37.88 39.13 37.88 38.89 0.0M
2023-04-11 37.22 37.52 35.80 37.42 0.0M
2023-04-10 36.42 36.89 34.72 36.89 0.0M
2023-04-06 36.52 36.52 35.91 36.41 0.0M
2023-04-05 37.33 37.34 35.91 36.43 0.0M
2023-04-04 37.42 37.42 36.52 36.52 0.0M
2023-04-03 37.43 37.89 36.62 36.62 0.0M
2023-03-31 38.25 38.26 36.98 36.98 0.0M
2023-03-30 39.24 39.24 38.29 38.29 0.0M
2023-03-29 39.72 39.72 37.89 37.89 0.0M
2023-03-28 38.90 39.26 36.85 39.26 0.0M
2023-03-27 39.63 40.07 38.89 39.62 0.0M
2023-03-24 39.52 40.08 39.25 40.08 0.0M
2023-03-23 40.08 40.35 38.54 38.80 0.0M
2023-03-22 40.11 41.45 39.08 40.08 0.0M
2023-03-21 40.17 40.18 39.35 40.11 0.0M
2023-03-20 40.89 41.08 39.91 41.08 0.0M
2023-03-17 40.63 41.08 39.99 40.01 0.0M
2023-03-16 41.09 41.09 39.81 40.71 0.0M
2023-03-15 42.37 42.37 39.26 40.36 0.0M
2023-03-14 41.39 42.59 41.39 42.45 0.0M
2023-03-13 41.30 41.89 41.30 41.89 0.0M
2023-03-10 42.33 42.46 40.99 42.46 0.0M
2023-03-09 42.65 42.65 42.55 42.56 0.0M
2023-03-08 43.96 44.64 42.73 43.37 0.0M
2023-03-07 43.47 44.18 43.37 43.96 0.0M
2023-03-06 44.27 44.78 43.37 43.37 0.0M
2023-03-03 45.37 45.37 44.80 44.81 0.0M
2023-03-02 44.28 44.74 43.72 44.45 0.0M
2023-03-01 45.74 45.74 44.55 44.73 0.0M
2023-02-28 45.56 46.38 44.44 44.72 0.0M
2023-02-27 46.11 46.38 44.55 44.74 0.0M
2023-02-24 45.15 46.55 44.71 45.47 0.0M
2023-02-23 44.01 44.73 44.01 44.71 0.0M
2023-02-22 45.53 46.46 44.33 44.33 0.0M
2023-02-17 45.72 45.72 44.65 44.65 0.0M
2023-02-16 46.41 46.41 43.82 44.91 0.0M
2023-02-15 42.91 46.56 42.19 45.19 0.0M
2023-02-14 44.24 44.24 42.27 42.91 0.0M
2023-02-13 44.28 44.43 42.09 44.01 0.0M
2023-02-10 45.18 45.18 42.56 44.17 0.0M
2023-02-09 45.18 45.55 43.82 44.82 0.0M
2023-02-08 42.90 45.17 42.39 44.50 0.0M
2023-02-07 43.10 43.10 41.09 42.16 0.0M
2023-02-06 49.32 49.32 42.55 42.55 0.0M
2023-02-03 51.59 51.59 47.93 48.45 0.0M
2023-02-02 54.78 55.99 50.22 50.22 0.0M
2023-02-01 56.61 57.47 55.51 55.69 0.0M
2023-01-31 56.79 57.21 56.06 56.15 0.0M
2023-01-30 57.51 57.88 57.37 57.88 0.0M
2023-01-27 57.71 57.96 57.02 57.52 0.0M
2023-01-26 57.32 57.60 56.69 57.47 0.0M
2023-01-25 59.27 59.27 58.42 58.42 0.0M
2023-01-24 56.61 58.33 56.34 56.61 0.0M
2023-01-23 59.35 60.96 57.52 57.52 0.0M
2023-01-20 60.83 60.88 58.71 59.35 0.0M
2023-01-19 58.44 60.97 58.43 60.95 0.0M
2023-01-18 60.97 60.97 59.35 59.92 0.0M
2023-01-17 59.31 60.89 56.15 60.15 0.0M
2023-01-16 61.04 61.04 57.92 57.98 0.0M
2023-01-13 61.13 61.13 59.35 59.79 0.0M
2023-01-12 60.64 61.22 58.89 60.19 0.0M
2023-01-11 61.30 61.32 58.44 60.26 0.0M
2023-01-10 59.35 61.38 59.35 61.17 0.0M
2023-01-09 58.38 60.83 58.38 59.35 0.0M
2023-01-06 56.20 58.43 55.08 58.43 0.0M
2023-01-05 57.40 57.43 55.70 57.42 0.0M
2023-01-04 55.89 57.51 55.69 56.20 0.0M
2023-01-03 55.73 60.11 55.28 58.25 0.0M
2023-01-02 62.08 62.08 55.88 57.52 0.0M