EMAE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	42.010	42.010	42.010	42.010	42.010	13
2026-01-15	43.000	43.490	40.000	42.430	42.430	84
2026-01-14	42.650	43.990	42.600	42.600	42.600	81
2026-01-13	43.000	43.990	42.060	43.980	43.980	40
2026-01-12	43.050	46.990	40.100	42.200	42.200	182
2026-01-09	43.050	43.050	43.050	43.050	43.050	77
2026-01-08	43.700	43.740	43.050	43.050	43.050	34
2026-01-07	45.010	45.120	43.700	43.700	43.700	170
2026-01-06	45.000	46.300	45.000	46.110	46.110	113
2026-01-05	43.500	47.450	43.500	44.600	44.600	329
2026-01-02	43.650	43.650	43.650	43.650	43.650	87
2025-12-30	45.200	45.200	45.200	45.200	45.200	315
2025-12-29	42.480	45.400	42.480	44.790	44.790	154
2025-12-26	42.250	42.250	42.250	42.250	42.250	371
2025-12-23	40.500	40.500	40.500	40.500	40.500	92
2025-12-22	40.000	40.290	39.800	40.290	40.290	112
2025-12-19	39.800	39.800	39.800	39.800	39.800	294
2025-12-18	39.440	39.990	38.150	38.700	38.700	197
2025-12-17	40.100	40.100	39.200	39.250	39.250	282
2025-12-16	39.290	40.500	38.510	40.100	40.100	720
2025-12-15	36.080	40.400	35.500	37.710	37.710	574
2025-12-12	36.000	36.000	36.000	36.000	36.000	112
2025-12-11	36.000	37.990	35.700	37.000	37.000	195
2025-12-10	36.690	39.000	36.050	36.050	36.050	189
2025-12-09	38.120	38.270	36.190	36.690	36.690	251
2025-12-08	36.600	38.270	36.600	36.810	36.810	84
2025-12-05	36.650	36.650	36.650	36.650	36.650	443
2025-12-04	37.600	38.470	37.200	37.750	37.750	177
2025-12-03	36.800	37.980	36.680	36.680	36.680	335
2025-12-02	38.500	38.500	36.800	36.800	36.800	343
2025-12-01	39.200	39.200	37.450	38.490	38.490	126
2025-11-28	38.990	38.990	38.990	38.990	38.990	157
2025-11-27	40.290	40.290	37.050	37.300	37.300	147
2025-11-26	37.240	38.490	37.040	37.610	37.610	249
2025-11-25	37.030	38.400	37.030	38.000	38.000	88
2025-11-24	38.500	38.800	37.020	37.990	37.990	256
2025-11-21	37.000	37.000	37.000	37.000	37.000	288
2025-11-19	37.400	37.400	37.400	37.400	37.400	1,010
2025-11-18	41.920	41.920	39.990	39.990	39.990	87
2025-11-17	40.390	41.500	39.960	41.500	41.500	211
2025-11-14	39.990	39.990	39.990	39.990	39.990	450
2025-11-13	39.580	39.580	37.340	37.340	37.340	47
2025-11-11	39.580	39.580	39.580	39.580	39.580	10
2025-11-10	39.700	40.500	39.700	40.500	40.500	7
2025-11-07	39.880	39.880	39.880	39.880	39.880	112
2025-11-05	39.310	39.310	39.310	39.310	39.310	76
2025-11-04	41.090	41.200	39.990	39.990	39.990	132
2025-11-03	38.800	41.100	38.800	41.100	41.100	118
2025-10-31	39.990	39.990	39.990	39.990	39.990	12
2025-10-30	40.170	40.180	40.000	40.000	40.000	15
2025-10-29	39.900	40.250	39.000	40.160	40.160	124
2025-10-28	39.990	40.000	38.010	40.000	40.000	119
2025-10-27	38.260	40.000	38.000	39.970	39.970	45
2025-10-24	39.160	39.160	39.160	39.160	39.160	5,215
2025-10-23	39.070	40.300	37.100	38.600	38.600	17,001
2025-10-22	34.010	39.710	34.010	38.310	38.310	8,076
2025-10-21	35.400	37.180	35.310	36.680	36.680	8,392
2025-10-20	35.700	36.790	35.700	36.110	36.110	3,683

← NewerPage 4 of 4 · 238 trading days

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.