EMAE4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	40.310	41.080	39.500	39.500	39.500	388
2026-04-14	41.030	41.200	40.540	40.630	40.630	121
2026-04-13	39.680	41.080	39.680	41.040	41.040	191
2026-04-10	40.010	40.010	40.010	40.010	40.010	280
2026-04-09	40.830	40.830	39.400	39.800	39.800	905
2026-04-08	41.300	42.080	39.750	40.100	40.100	413
2026-04-07	40.900	42.940	40.800	40.910	40.910	315
2026-04-06	40.400	40.900	40.070	40.070	40.070	197
2026-04-02	40.030	40.030	40.030	40.030	40.030	400
2026-04-01	41.620	41.900	39.650	40.710	40.710	622
2026-03-31	41.390	41.390	40.270	41.200	41.200	150
2026-03-30	42.250	42.500	39.620	39.780	39.780	810
2026-03-27	41.150	41.150	41.150	41.150	41.150	416
2026-03-26	42.010	42.980	41.260	41.500	41.500	429
2026-03-25	42.050	44.000	42.000	42.150	42.150	209
2026-03-24	42.900	43.980	41.570	42.480	42.480	622
2026-03-23	45.000	45.000	42.230	42.560	42.560	282
2026-03-20	43.830	43.830	43.830	43.830	43.830	187
2026-03-19	44.980	45.800	44.050	44.990	44.990	48
2026-03-18	44.790	44.790	44.000	44.000	44.000	84
2026-03-17	46.780	46.780	43.900	44.470	44.470	57
2026-03-16	44.550	46.000	43.900	43.900	43.900	228
2026-03-13	44.800	44.800	44.800	44.800	44.800	281
2026-03-12	46.250	47.440	45.010	45.010	45.010	200
2026-03-11	48.120	48.120	47.000	47.000	47.000	33
2026-03-10	48.780	48.780	48.390	48.390	48.390	26
2026-03-09	46.760	48.980	46.500	48.770	48.770	108
2026-03-06	48.500	48.500	48.500	48.500	48.500	173
2026-03-05	47.010	47.900	46.500	46.500	46.500	144
2026-03-04	48.990	48.990	45.010	47.000	47.000	1,019
2026-03-03	47.900	48.990	47.500	47.500	47.500	311
2026-03-02	48.400	48.790	47.130	48.440	48.440	623
2026-02-27	48.350	48.350	48.350	48.350	48.350	122
2026-02-26	48.000	48.300	47.200	47.840	47.840	114
2026-02-25	46.610	48.300	46.600	48.300	48.300	333
2026-02-24	46.010	48.000	46.010	47.890	47.890	176
2026-02-23	48.390	48.390	46.720	46.900	46.900	122
2026-02-20	48.000	48.000	48.000	48.000	48.000	85
2026-02-19	48.800	50.000	47.000	47.020	47.020	108
2026-02-18	48.500	48.500	47.880	47.880	47.880	30
2026-02-13	48.490	48.490	48.490	48.490	48.490	167
2026-02-12	48.490	48.490	48.000	48.000	48.000	31
2026-02-11	48.000	48.500	47.010	48.500	48.500	140
2026-02-10	48.400	48.400	46.400	48.000	48.000	76
2026-02-09	48.490	48.490	47.000	47.320	47.320	124
2026-02-06	46.990	46.990	46.990	46.990	46.990	290
2026-02-05	46.040	48.000	46.040	47.490	47.490	59
2026-02-04	48.500	48.500	46.400	47.350	47.350	63
2026-02-03	46.020	49.000	46.020	49.000	49.000	342
2026-02-02	47.510	48.940	44.170	46.400	46.400	241
2026-01-30	49.990	49.990	49.990	49.990	49.990	6
2026-01-29	49.870	50.000	47.500	50.000	50.000	199
2026-01-28	48.990	49.300	47.670	49.300	49.300	131
2026-01-27	48.490	50.000	48.430	48.990	48.990	171
2026-01-26	47.000	49.000	47.000	48.400	48.400	150
2026-01-23	46.390	46.390	46.390	46.390	46.390	289
2026-01-22	47.000	49.880	46.020	46.020	46.020	265
2026-01-21	45.390	48.300	41.020	47.560	47.560	249
2026-01-20	43.470	45.000	43.470	45.000	45.000	224
2026-01-19	44.250	44.250	42.770	42.770	42.770	153

← NewerPage 3 of 8 · 449 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.