EMAE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	32.600	32.900	31.660	32.790	32.790	146
2025-04-23	32.010	33.490	32.010	32.500	32.500	51
2025-04-22	34.700	34.700	31.150	31.150	31.150	214
2025-04-17	33.570	33.570	33.570	33.570	33.570	23
2025-04-16	33.500	33.500	32.000	32.320	32.320	174
2025-04-15	34.000	34.000	31.800	32.240	32.240	261
2025-04-14	32.210	32.990	32.200	32.700	32.700	116
2025-04-11	32.350	32.350	32.350	32.350	32.350	109
2025-04-10	32.600	34.000	32.000	32.000	32.000	154
2025-04-09	34.000	34.000	34.000	34.000	34.000	161
2025-04-08	34.970	34.970	32.220	33.390	33.390	643
2025-04-07	34.490	34.490	34.490	34.490	34.490	80
2025-04-04	34.500	34.500	34.500	34.500	34.500	398
2025-04-03	34.950	34.950	34.950	34.950	34.950	597
2025-04-02	36.890	36.890	36.890	36.890	36.890	261
2025-04-01	37.700	37.700	37.700	37.700	37.700	231
2025-03-31	38.490	38.490	38.490	38.490	38.490	244
2025-03-28	38.230	38.230	38.230	38.230	38.230	72
2025-03-27	38.500	39.190	38.050	38.060	38.060	310
2025-03-26	40.490	40.500	39.080	39.300	39.300	131
2025-03-25	41.280	41.290	39.100	41.290	41.290	231
2025-03-24	40.990	41.300	39.880	41.300	41.300	159
2025-03-21	41.280	41.280	41.280	41.280	41.280	96
2025-03-20	41.090	41.090	41.090	41.090	41.090	1
2025-03-19	40.270	40.270	40.270	40.270	40.270	214
2025-03-18	40.900	40.900	40.900	40.900	40.900	6
2025-03-17	42.490	42.490	42.490	42.490	42.490	132
2025-03-14	41.000	41.000	41.000	41.000	41.000	26
2025-03-13	43.020	43.020	41.900	41.900	41.900	119
2025-03-12	43.000	43.000	43.000	43.000	43.000	1
2025-03-11	42.770	42.770	42.000	42.000	42.000	2
2025-03-10	42.000	42.000	42.000	42.000	42.000	57
2025-03-07	42.890	42.890	42.890	42.890	42.890	10
2025-03-06	43.980	43.980	42.010	42.010	42.010	93
2025-03-05	42.390	42.390	42.390	42.390	42.390	1
2025-02-28	41.400	41.400	41.400	41.400	41.400	75
2025-02-26	41.860	41.860	41.860	41.860	41.860	70
2025-02-25	42.390	43.770	40.810	43.770	43.770	165
2025-02-24	41.900	42.390	41.160	42.390	42.390	74
2025-02-21	41.710	41.710	41.710	41.710	41.710	46
2025-02-20	40.210	41.890	40.070	40.080	40.080	108
2025-02-19	41.120	41.970	40.020	40.020	40.020	130
2025-02-18	40.820	41.780	40.600	40.600	40.600	156
2025-02-17	42.390	42.600	40.510	40.510	40.510	141
2025-02-14	40.850	40.850	40.850	40.850	40.850	189
2025-02-13	40.600	40.600	39.610	39.800	39.800	51
2025-02-12	40.590	40.590	40.590	40.590	40.590	2
2025-02-11	42.000	42.000	39.300	39.300	39.300	117
2025-02-10	41.060	44.000	41.060	41.300	41.300	120
2025-02-07	40.920	40.920	40.920	40.920	40.920	3
2025-02-06	42.500	42.500	41.000	41.000	41.000	28
2025-02-05	42.160	42.980	42.160	42.240	42.240	42
2025-02-04	42.500	43.350	42.100	42.120	42.120	65
2025-02-03	42.900	42.900	42.700	42.700	42.700	5
2025-01-31	42.900	42.900	42.900	42.900	42.900	50
2025-01-30	43.990	44.700	43.400	43.710	43.710	142
2025-01-29	42.600	43.310	42.600	43.310	43.310	58
2025-01-28	42.000	45.000	42.000	44.360	44.360	400
2025-01-27	43.000	43.650	41.800	41.800	41.800	288
2025-01-24	43.400	43.400	43.400	43.400	43.400	641

← NewerPage 7 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.