EMAE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.000	30.300	29.000	29.600	29.600	152
2025-07-22	31.900	31.900	29.310	29.400	29.400	123
2025-07-21	31.990	32.000	31.800	32.000	32.000	30
2025-07-18	29.980	29.980	29.980	29.980	29.980	305
2025-07-17	30.640	30.640	30.640	30.640	30.640	1
2025-07-16	29.970	30.740	29.960	30.350	30.350	51
2025-07-15	31.000	31.000	29.960	29.960	29.960	14
2025-07-14	31.030	31.030	31.030	31.030	31.030	4
2025-07-11	31.280	31.280	31.280	31.280	31.280	17
2025-07-10	30.000	30.600	29.990	30.500	30.500	124
2025-07-09	31.100	31.500	30.190	30.190	30.190	440
2025-07-08	32.490	32.780	31.000	31.000	31.000	78
2025-07-07	32.250	32.700	32.000	32.000	32.000	32
2025-07-04	31.900	31.900	31.900	31.900	31.900	21
2025-07-03	31.200	33.800	31.200	32.000	32.000	213
2025-07-02	31.250	31.250	30.450	30.810	30.810	32
2025-07-01	31.190	31.800	30.450	30.990	30.990	54
2025-06-30	31.100	31.100	31.100	31.100	31.100	10
2025-06-27	29.830	29.830	29.830	29.830	29.830	162
2025-06-26	30.900	31.010	29.920	30.900	30.900	226
2025-06-25	32.000	32.000	31.680	31.680	31.680	26
2025-06-24	33.370	33.370	31.500	31.500	31.500	45
2025-06-23	33.280	33.280	30.920	30.920	30.920	105
2025-06-20	33.290	33.290	33.290	33.290	33.290	151
2025-06-18	31.820	31.820	31.820	31.820	31.820	256
2025-06-17	33.830	33.830	31.910	33.000	33.000	126
2025-06-16	33.830	33.830	33.830	33.830	33.830	1
2025-06-13	33.000	33.000	33.000	33.000	33.000	60
2025-06-12	32.700	32.990	32.500	32.500	32.500	81
2025-06-11	32.780	32.780	31.000	32.700	32.700	23
2025-06-10	32.600	33.100	32.100	32.100	32.100	11
2025-06-09	31.860	33.450	31.860	32.400	32.400	62
2025-06-06	31.690	31.690	31.690	31.690	31.690	63
2025-06-05	32.170	32.170	31.000	31.000	31.000	25
2025-06-04	30.960	32.170	30.300	32.080	32.080	108
2025-06-03	30.550	30.550	30.550	30.550	30.550	141
2025-06-02	30.110	30.110	30.110	30.110	30.110	76
2025-05-30	31.020	31.020	31.020	31.020	31.020	220
2025-05-29	30.600	30.600	30.600	30.600	30.600	13
2025-05-28	30.890	30.890	30.890	30.890	30.890	21
2025-05-27	31.000	31.000	31.000	31.000	31.000	43
2025-05-26	32.340	32.340	32.340	32.340	32.340	177
2025-05-23	30.000	30.000	30.000	30.000	30.000	323
2025-05-22	31.990	31.990	31.990	31.990	31.990	155
2025-05-21	33.090	33.090	31.950	32.890	32.890	169
2025-05-20	32.950	32.950	32.950	32.950	32.950	82
2025-05-19	32.240	32.240	32.240	32.240	32.240	180
2025-05-16	32.320	32.320	32.320	32.320	32.320	244
2025-05-15	33.790	33.790	33.790	33.790	33.790	194
2025-05-14	32.620	32.620	32.620	32.620	32.620	554
2025-05-13	33.690	33.690	33.690	33.690	33.690	162
2025-05-12	32.150	32.150	32.150	32.150	32.150	24
2025-05-09	32.000	32.000	32.000	32.000	32.000	0
2025-05-06	32.270	32.400	31.900	32.360	32.360	157
2025-05-05	32.640	32.640	32.640	32.640	32.640	55
2025-05-02	34.440	34.440	34.440	34.440	34.440	55
2025-04-30	32.240	32.240	32.240	32.240	32.240	3
2025-04-29	32.220	32.220	32.220	32.220	32.220	56
2025-04-28	32.400	33.860	32.060	32.060	32.060	172
2025-04-25	32.840	32.840	32.840	32.840	32.840	16

← NewerPage 6 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.