EMAE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	35.190	35.650	34.210	34.210	34.210	645
2025-10-14	34.410	35.820	34.400	35.480	35.480	478
2025-10-13	36.670	36.770	34.430	35.210	35.210	896
2025-10-10	35.550	35.550	35.550	35.550	35.550	930
2025-10-09	37.290	37.800	36.210	37.100	37.100	6,152
2025-10-08	37.170	37.800	36.490	36.920	36.920	535
2025-10-07	35.010	37.170	34.030	37.170	37.170	418
2025-10-06	35.800	38.000	33.150	34.430	34.430	607
2025-10-03	34.680	34.680	34.680	34.680	34.680	159
2025-10-02	34.740	34.990	34.000	34.690	34.690	528
2025-10-01	34.070	35.440	34.070	34.500	34.500	508
2025-09-30	35.400	36.430	33.990	33.990	33.990	663
2025-09-29	33.920	36.970	33.920	34.500	34.500	365
2025-09-26	32.810	32.810	32.810	32.810	32.810	1,388
2025-09-25	32.550	37.900	30.010	30.010	30.010	3,431
2025-09-24	29.650	31.400	28.990	28.990	28.990	317
2025-09-23	28.300	29.650	28.300	29.650	29.650	251
2025-09-22	28.200	28.200	27.990	28.100	28.100	54
2025-09-19	28.100	28.100	28.100	28.100	28.100	156
2025-09-18	28.000	28.500	27.990	28.440	28.440	241
2025-09-17	28.190	28.300	27.400	27.680	27.680	236
2025-09-16	28.200	28.230	27.910	27.910	27.910	169
2025-09-15	28.750	28.750	27.990	28.230	28.230	91
2025-09-12	28.990	28.990	28.990	28.990	28.990	237
2025-09-11	29.400	29.400	27.900	29.000	29.000	157
2025-09-10	29.300	29.300	29.300	29.300	29.300	26
2025-09-09	28.310	29.300	27.950	29.300	29.300	126
2025-09-08	29.300	31.000	29.200	29.200	29.200	34
2025-09-05	29.200	29.200	29.200	29.200	29.200	65
2025-09-04	28.650	28.860	28.000	28.820	28.820	121
2025-09-03	28.570	28.690	28.570	28.650	28.650	87
2025-09-02	29.920	29.920	28.000	28.220	28.220	39
2025-09-01	29.300	30.100	28.600	28.600	28.600	25
2025-08-29	27.900	27.900	27.900	27.900	27.900	160
2025-08-28	29.440	29.900	29.000	29.860	29.860	58
2025-08-27	29.490	29.500	29.300	29.500	29.500	156
2025-08-26	28.800	29.450	28.800	29.290	29.290	16
2025-08-25	29.700	29.700	28.700	28.790	28.790	29
2025-08-22	28.450	28.450	28.450	28.450	28.450	143
2025-08-21	29.800	30.000	28.800	29.690	29.690	44
2025-08-20	28.500	28.510	28.500	28.510	28.510	2
2025-08-19	30.000	30.000	28.500	28.800	28.800	102
2025-08-18	29.800	29.800	28.700	29.400	29.400	139
2025-08-15	31.300	31.300	28.910	29.100	29.100	34
2025-08-14	29.400	31.460	29.400	31.400	31.400	52
2025-08-13	30.200	30.700	29.500	30.700	30.700	23
2025-08-12	29.200	30.000	28.620	29.200	29.200	16
2025-08-11	29.990	30.900	29.000	29.800	29.800	61
2025-08-08	29.000	29.000	29.000	29.000	29.000	18
2025-08-07	30.200	30.200	30.200	30.200	30.200	10
2025-08-06	29.100	29.980	28.750	29.980	29.980	110
2025-08-05	29.400	29.970	29.110	29.970	29.970	83
2025-08-04	29.500	30.480	29.500	29.960	29.960	36
2025-08-01	29.670	29.670	29.670	29.670	29.670	53
2025-07-31	29.500	30.100	29.500	30.100	30.100	52
2025-07-30	29.500	29.500	29.500	29.500	29.500	10
2025-07-29	29.260	30.300	29.260	30.300	30.300	55
2025-07-28	29.800	29.800	29.800	29.800	29.800	1
2025-07-25	29.980	29.980	29.980	29.980	29.980	49
2025-07-24	31.480	31.480	29.910	30.050	30.050	46

← NewerPage 5 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.