EMAE4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	37.910	38.580	37.720	38.580	38.580	125
2025-01-22	37.840	40.000	37.820	37.820	37.820	64
2025-01-21	38.200	38.550	37.800	38.550	38.550	50
2025-01-20	37.690	38.500	37.510	38.500	38.500	139
2025-01-17	38.290	38.290	38.290	38.290	38.290	71
2025-01-16	38.000	38.300	37.150	37.150	37.150	150
2025-01-15	37.830	38.200	37.800	38.200	38.200	12
2025-01-14	38.760	39.060	37.900	38.000	38.000	149
2025-01-13	39.930	39.930	39.010	39.010	39.010	68
2025-01-10	38.910	38.910	38.910	38.910	38.910	18
2025-01-09	39.510	39.510	39.000	39.000	39.000	4
2025-01-08	40.860	40.860	40.860	40.860	40.860	1
2025-01-07	40.400	40.410	39.500	39.970	39.970	57
2025-01-06	41.000	41.000	38.030	40.770	40.770	94
2025-01-03	39.200	39.200	39.200	39.200	39.200	14
2025-01-02	39.800	41.500	39.800	40.000	40.000	17
2024-12-30	39.890	39.890	39.890	39.890	39.890	52
2024-12-27	39.700	39.700	39.700	39.700	39.700	104
2024-12-26	38.810	46.500	38.500	40.910	40.910	300
2024-12-23	38.500	38.500	38.500	38.500	38.500	92
2024-12-20	38.000	38.000	38.000	38.000	38.000	296
2024-12-19	39.430	39.430	38.000	38.000	38.000	139
2024-12-18	39.180	39.180	37.710	37.710	37.710	159
2024-12-17	39.050	39.140	39.000	39.030	39.030	50
2024-12-16	39.510	39.800	39.100	39.110	39.110	137
2024-12-13	39.120	39.120	39.120	39.120	39.120	23
2024-12-12	39.030	39.480	38.990	39.480	39.480	65
2024-12-11	39.700	39.700	39.300	39.300	39.300	36
2024-12-10	39.260	39.260	39.260	39.260	39.260	0

← NewerPage 8 of 8 · 449 trading days

Stock splits

No stock splits on record.

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.