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
2024-12-30 40.89 42.27 40.89 42.00 0.0M
2024-12-26 39.70 45.00 38.61 40.90 0.0M
2024-12-23 38.31 39.32 38.31 39.24 0.0M
2024-12-20 39.56 39.56 37.52 39.40 0.0M
2024-12-19 39.80 39.80 38.00 38.00 0.0M
2024-12-18 39.01 39.43 37.50 39.43 0.0M
2024-12-17 39.04 39.05 39.00 39.00 0.0M
2024-12-16 39.50 39.69 39.00 39.00 0.0M
2024-12-13 39.32 39.72 39.00 39.01 0.0M
2024-12-12 39.70 39.70 39.30 39.30 0.0M
2024-12-10 39.83 39.83 39.70 39.70 0.0M
2024-12-09 39.78 39.78 39.33 39.33 0.0M
2024-12-06 39.76 39.79 39.33 39.78 0.0M
2024-12-05 39.70 39.98 39.45 39.74 0.0M
2024-12-04 39.78 39.79 39.41 39.70 0.0M
2024-12-03 39.68 40.00 39.50 39.79 0.0M
2024-12-02 39.97 39.97 39.97 39.97 0.0M
2024-11-29 39.20 40.00 39.20 39.99 0.0M
2024-11-28 40.03 40.49 39.03 39.57 0.0M
2024-11-27 39.51 40.80 39.51 40.80 0.0M
2024-11-26 40.00 40.38 40.00 40.38 0.0M
2024-11-25 39.89 40.49 39.89 40.49 0.0M
2024-11-22 39.50 39.65 39.24 39.65 0.0M
2024-11-21 39.00 39.50 38.87 39.50 0.0M
2024-11-19 40.00 40.00 39.00 39.00 0.0M
2024-11-18 41.98 41.98 39.23 39.31 0.0M
2024-11-13 40.99 40.99 40.99 40.99 0.0M
2024-11-12 40.78 40.78 39.99 40.69 0.0M
2024-11-11 39.62 40.70 39.62 40.70 0.0M
2024-11-08 40.29 42.01 39.72 40.70 0.0M
2024-11-07 39.79 40.34 39.50 40.34 0.0M
2024-11-06 39.32 40.29 39.31 40.29 0.0M
2024-11-05 39.39 40.29 39.30 40.29 0.0M
2024-11-04 39.44 39.45 39.32 39.33 0.0M
2024-11-01 39.50 39.51 39.30 39.33 0.0M
2024-10-31 39.85 39.85 39.11 39.78 0.0M
2024-10-30 39.57 40.14 39.57 40.14 0.0M
2024-10-29 39.99 40.00 39.99 40.00 0.0M
2024-10-28 39.25 40.00 39.25 40.00 0.0M
2024-10-25 39.17 40.00 39.15 39.15 0.0M
2024-10-24 39.52 39.52 39.52 39.52 0.0M
2024-10-23 39.50 39.80 39.41 39.80 0.0M
2024-10-22 39.50 39.80 39.50 39.80 0.0M
2024-10-21 39.31 39.73 39.20 39.73 0.0M
2024-10-18 39.40 39.76 39.31 39.76 0.0M
2024-10-17 39.31 39.78 39.29 39.76 0.0M
2024-10-16 39.42 39.95 39.30 39.79 0.0M
2024-10-15 39.21 39.64 39.17 39.29 0.0M
2024-10-14 39.42 39.42 39.42 39.42 0.0M
2024-10-11 39.99 39.99 39.26 39.87 0.0M
2024-10-10 39.74 39.78 39.43 39.43 0.0M
2024-10-09 39.70 39.70 39.04 39.04 0.0M
2024-10-08 39.88 39.88 39.10 39.69 0.0M
2024-10-07 39.16 40.17 39.12 39.17 0.0M
2024-10-04 39.30 40.15 39.23 39.90 0.0M
2024-10-03 39.50 40.49 39.07 39.89 0.0M
2024-10-02 39.39 39.69 39.00 39.68 0.0M
2024-10-01 39.10 39.49 39.05 39.39 0.0M
2024-09-30 39.28 39.90 38.80 38.88 0.0M
2024-09-27 39.11 40.00 39.11 39.28 0.0M
2024-09-26 40.50 40.50 38.32 39.12 0.0M
2024-09-25 41.20 41.20 39.32 40.14 0.0M
2024-09-24 44.83 44.97 41.00 41.83 0.0M
2024-09-23 44.57 47.11 44.24 44.95 0.0M
2024-09-20 44.18 44.92 43.59 44.46 0.0M
2024-09-19 45.65 45.65 43.01 44.27 0.0M
2024-09-18 41.71 45.52 41.71 43.97 0.0M
2024-09-17 40.86 42.10 40.75 41.71 0.0M
2024-09-16 41.53 41.89 40.37 41.60 0.0M
2024-09-13 40.22 41.39 39.52 41.39 0.0M
2024-09-12 39.27 39.27 39.27 39.27 0.0M
2024-09-11 40.08 40.14 39.27 39.27 0.0M
2024-09-10 39.65 39.65 38.69 38.69 0.0M
2024-09-09 38.69 39.65 38.69 38.87 0.0M
2024-09-06 39.24 39.95 39.04 39.04 0.0M
2024-09-05 40.25 40.25 38.97 38.97 0.0M
2024-09-04 40.36 40.36 39.92 39.92 0.0M
2024-09-03 40.05 40.68 40.05 40.68 0.0M
2024-09-02 40.00 40.25 39.87 40.05 0.0M
2024-08-30 40.45 40.53 40.45 40.53 0.0M
2024-08-29 40.09 40.31 40.08 40.09 0.0M
2024-08-28 40.47 40.82 40.10 40.82 0.0M
2024-08-27 40.56 41.14 40.48 40.51 0.0M
2024-08-26 40.88 40.88 40.26 40.64 0.0M
2024-08-23 40.46 40.91 40.35 40.40 0.0M
2024-08-22 40.80 40.80 40.21 40.45 0.0M
2024-08-21 41.22 41.22 40.05 41.21 0.0M
2024-08-20 40.15 41.22 40.15 41.21 0.0M
2024-08-19 40.84 40.84 39.96 40.81 0.0M
2024-08-16 40.13 40.60 40.13 40.60 0.0M
2024-08-15 40.25 40.81 40.24 40.57 0.0M
2024-08-14 41.19 41.19 39.28 40.25 0.0M
2024-08-13 41.07 41.07 39.79 40.74 0.0M
2024-08-12 41.12 41.23 40.75 41.18 0.0M
2024-08-09 40.89 40.89 40.27 40.89 0.0M
2024-08-08 41.22 41.22 40.26 40.26 0.0M
2024-08-07 40.25 40.25 39.38 39.77 0.0M
2024-08-06 39.62 39.66 39.48 39.48 0.0M
2024-08-05 39.82 40.52 39.56 39.56 0.0M
2024-08-02 41.13 41.13 40.89 40.94 0.0M
2024-08-01 40.38 42.10 40.38 42.08 0.0M
2024-07-31 42.88 42.88 41.53 41.53 0.0M
2024-07-30 42.92 43.17 42.02 42.31 0.0M
2024-07-29 46.13 47.11 42.22 43.49 0.0M
2024-07-26 45.64 45.65 45.16 45.55 0.0M
2024-07-25 45.93 45.93 45.64 45.65 0.0M
2024-07-24 45.65 46.14 45.16 45.16 0.0M
2024-07-23 46.14 46.61 45.28 45.28 0.0M
2024-07-22 48.09 51.05 46.14 46.14 0.0M
2024-07-19 49.56 49.56 46.55 46.55 0.0M
2024-07-18 48.74 49.47 48.74 49.40 0.0M
2024-07-17 49.88 49.88 49.48 49.80 0.0M
2024-07-16 49.97 49.97 49.88 49.88 0.0M
2024-07-15 49.09 50.95 47.74 49.97 0.0M
2024-07-12 49.08 49.08 47.61 48.77 0.0M
2024-07-11 47.11 47.89 47.11 47.89 0.0M
2024-07-10 46.66 46.94 46.34 46.34 0.0M
2024-07-09 47.76 47.76 47.59 47.71 0.0M
2024-07-08 47.29 47.35 46.38 47.11 0.0M
2024-07-05 47.61 47.61 47.36 47.36 0.0M
2024-07-04 46.35 47.11 46.35 47.11 0.0M
2024-07-03 46.52 47.12 46.43 46.81 0.0M
2024-07-02 46.66 46.70 45.66 46.69 0.0M
2024-07-01 46.70 46.70 46.53 46.70 0.0M
2024-06-28 46.72 46.72 46.13 46.72 0.0M
2024-06-27 46.72 46.73 45.68 46.10 0.0M
2024-06-26 46.54 46.63 46.10 46.62 0.0M
2024-06-25 46.33 46.61 46.32 46.61 0.0M
2024-06-24 46.04 46.33 45.66 46.33 0.0M
2024-06-21 42.85 46.59 42.85 46.52 0.0M
2024-06-20 46.03 46.52 45.65 46.52 0.0M
2024-06-19 45.93 46.15 45.36 46.07 0.0M
2024-06-18 45.17 45.92 45.17 45.92 0.0M
2024-06-17 45.93 45.93 45.18 45.78 0.0M
2024-06-14 45.92 45.92 45.33 45.65 0.0M
2024-06-13 45.27 46.34 45.26 45.31 0.0M
2024-06-12 47.08 47.08 45.58 45.58 0.0M
2024-06-11 47.41 47.41 45.65 45.82 0.0M
2024-06-10 48.96 48.96 46.35 47.29 0.0M
2024-06-07 47.49 47.49 46.15 46.15 0.0M
2024-06-06 47.09 47.12 46.26 46.26 0.0M
2024-06-05 46.47 46.48 46.29 46.29 0.0M
2024-06-04 47.32 47.32 46.48 47.14 0.0M
2024-06-03 46.73 47.12 46.73 47.12 0.0M
2024-05-31 46.73 47.70 46.35 46.52 0.0M
2024-05-29 47.12 47.50 46.55 46.73 0.0M
2024-05-28 49.57 49.57 47.12 47.12 0.0M
2024-05-27 48.61 49.07 48.54 49.03 0.0M
2024-05-25 49.50 49.50 49.50 49.50 0.0M
2024-05-24 49.18 49.18 47.72 48.59 0.0M
2024-05-23 47.12 48.95 46.63 48.95 0.0M
2024-05-22 47.12 47.99 46.53 46.99 0.0M
2024-05-21 47.12 47.66 46.16 47.46 0.0M
2024-05-20 47.13 47.14 46.15 46.73 0.0M
2024-05-17 49.54 49.54 47.29 47.44 0.0M
2024-05-16 50.87 50.87 48.93 48.93 0.0M
2024-05-15 50.93 50.93 49.44 49.74 0.0M
2024-05-14 50.46 51.04 49.93 51.04 0.0M
2024-05-13 51.06 52.02 50.56 51.53 0.0M
2024-05-10 52.23 52.31 48.11 51.53 0.0M
2024-05-09 51.93 52.03 51.05 52.03 0.0M
2024-05-08 53.01 53.84 51.55 51.83 0.0M
2024-05-07 53.98 53.98 52.04 53.13 0.0M
2024-05-06 56.40 56.89 49.63 52.52 0.0M
2024-05-03 57.04 57.04 53.95 56.36 0.0M
2024-05-02 56.64 56.94 55.03 56.92 0.0M
2024-04-30 57.23 57.76 55.46 56.64 0.0M
2024-04-29 57.86 57.91 54.97 57.18 0.0M
2024-04-26 56.05 58.26 55.98 57.72 0.0M
2024-04-25 51.05 56.19 51.05 56.19 0.0M
2024-04-24 50.45 51.05 49.08 51.05 0.0M
2024-04-23 51.94 53.04 48.67 49.08 0.0M
2024-04-22 55.71 58.90 51.50 51.50 0.0M
2024-04-19 73.82 78.53 49.67 53.40 0.1M
2024-04-18 68.22 74.77 67.77 74.61 0.0M
2024-04-17 70.64 70.68 65.92 66.98 0.0M
2024-04-16 74.17 74.17 68.71 68.71 0.0M
2024-04-15 76.07 76.28 73.82 75.59 0.0M
2024-04-12 77.04 79.02 74.77 76.46 0.0M
2024-04-11 77.55 79.24 75.10 75.59 0.0M
2024-04-10 77.48 78.44 74.65 77.06 0.0M
2024-04-09 80.50 80.50 76.57 77.84 0.0M
2024-04-08 77.37 78.62 76.30 77.60 0.0M
2024-04-05 76.20 77.65 69.98 77.37 0.0M
2024-04-04 73.63 76.98 72.92 75.81 0.0M
2024-04-03 69.00 73.86 66.09 73.86 0.0M
2024-04-02 68.52 69.01 67.08 69.01 0.0M
2024-04-01 68.02 70.45 68.02 69.01 0.0M
2024-03-28 68.23 69.93 66.59 68.02 0.0M
2024-03-27 68.02 68.18 66.22 68.03 0.0M
2024-03-26 68.03 68.33 66.29 68.02 0.0M
2024-03-25 67.72 69.12 66.64 68.03 0.0M
2024-03-23 69.80 69.80 69.80 69.80 0.0M
2024-03-22 68.52 70.66 66.64 67.84 0.0M
2024-03-21 69.01 69.10 66.09 68.02 0.0M
2024-03-20 64.82 68.37 64.15 68.02 0.0M
2024-03-19 63.17 64.91 57.34 64.91 0.0M
2024-03-18 75.26 75.26 64.15 64.15 0.0M
2024-03-15 80.67 80.67 73.87 74.16 0.0M
2024-03-14 83.10 83.11 77.75 80.16 0.0M
2024-03-13 79.51 86.50 79.51 82.13 0.0M
2024-03-12 78.24 81.64 77.67 79.19 0.0M
2024-03-11 77.74 78.72 75.81 77.66 0.0M
2024-03-08 74.84 78.73 74.84 77.74 0.0M
2024-03-07 69.76 75.81 69.06 73.87 0.0M
2024-03-06 69.49 69.49 69.01 69.49 0.0M
2024-03-05 69.20 69.49 68.16 69.49 0.0M
2024-03-04 67.06 69.31 67.06 69.27 0.0M
2024-03-01 64.61 66.44 64.61 66.44 0.0M
2024-02-29 63.16 64.15 62.60 63.20 0.0M
2024-02-28 63.18 63.18 62.04 63.18 0.0M
2024-02-27 62.40 63.18 61.33 63.16 0.0M
2024-02-26 61.10 62.49 61.10 62.22 0.0M
2024-02-23 61.22 61.75 59.29 61.75 0.0M
2024-02-22 59.29 60.64 58.70 60.64 0.0M
2024-02-21 58.57 59.53 58.26 59.27 0.0M
2024-02-20 58.33 59.23 57.55 59.19 0.0M
2024-02-19 58.81 59.27 58.32 59.24 0.0M
2024-02-16 57.30 58.80 57.04 58.80 0.0M
2024-02-15 57.19 57.20 56.37 56.37 0.0M
2024-02-14 57.17 57.20 56.66 57.20 0.0M
2024-02-08 55.91 57.28 55.40 57.28 0.0M
2024-02-07 55.78 55.98 54.94 55.78 0.0M
2024-02-06 55.29 55.79 54.24 55.78 0.0M
2024-02-05 54.83 55.57 54.15 54.15 0.0M
2024-02-02 55.53 55.54 54.91 54.91 0.0M
2024-02-01 55.10 55.10 54.67 54.67 0.0M
2024-01-31 54.43 55.25 54.43 54.67 0.0M
2024-01-30 55.58 55.59 54.45 54.82 0.0M
2024-01-29 55.51 55.68 54.91 55.61 0.0M
2024-01-26 55.40 56.26 55.17 56.26 0.0M
2024-01-25 55.97 55.97 55.97 55.97 0.0M
2024-01-24 54.65 55.86 54.33 55.58 0.0M
2024-01-23 55.40 55.50 55.40 55.50 0.0M
2024-01-22 54.91 54.91 54.91 54.91 0.0M
2024-01-19 56.26 56.74 55.32 55.33 0.0M
2024-01-18 56.82 57.34 55.50 56.26 0.0M
2024-01-17 56.60 56.84 55.98 56.84 0.0M
2024-01-16 56.64 56.64 55.53 56.62 0.0M
2024-01-15 56.08 56.81 55.66 56.66 0.0M
2024-01-12 55.39 56.17 55.15 56.08 0.0M
2024-01-11 55.61 56.55 54.91 55.11 0.0M
2024-01-10 56.08 56.60 56.08 56.60 0.0M
2024-01-09 56.76 56.84 56.27 56.84 0.0M
2024-01-08 56.90 56.90 56.37 56.84 0.0M
2024-01-05 56.94 57.54 55.08 56.76 0.0M
2024-01-04 57.25 57.25 55.62 56.37 0.0M
2024-01-03 57.27 57.27 56.76 57.15 0.0M
2024-01-02 57.30 57.68 57.05 57.24 0.0M