EMAE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	40.900	41.450	40.900	41.000	41.000	75
2026-10-06	39.300	40.900	38.930	40.500	40.500	321
2026-10-05	37.060	39.600	37.060	37.530	37.530	599
2026-10-02	36.100	36.100	36.100	36.100	36.100	51
2026-10-01	34.550	36.990	34.100	35.470	35.470	262
2026-09-28	35.050	35.780	34.500	35.780	35.780	119
2026-09-25	34.730	34.730	34.730	34.730	34.730	132
2026-09-24	37.850	37.850	34.500	35.980	35.980	55
2026-09-23	35.940	35.940	33.390	35.700	35.700	53
2026-09-22	36.200	36.200	36.000	36.150	36.150	13
2026-09-21	35.200	36.470	35.160	35.170	35.170	98
2026-09-18	35.200	35.200	35.200	35.200	35.200	108
2026-09-17	35.400	35.830	34.420	34.650	34.650	150
2026-09-16	34.210	35.880	34.070	34.070	34.070	204
2026-09-15	35.000	35.000	34.060	34.060	34.060	58
2026-09-14	35.990	35.990	34.500	34.500	34.500	30
2026-09-11	35.610	35.610	35.610	35.610	35.610	453
2026-09-10	34.600	34.600	34.060	34.060	34.060	37
2026-09-09	35.290	35.290	34.050	34.130	34.130	40
2026-09-08	34.870	35.690	34.600	34.800	34.800	157
2026-09-07	34.590	34.590	34.590	34.590	34.590	0
2026-09-04	35.490	35.490	33.510	34.590	34.590	101
2026-09-03	34.900	34.900	33.110	33.110	33.110	55
2026-09-02	33.350	33.600	33.110	33.200	33.200	106
2026-09-01	33.160	34.970	33.150	33.790	33.790	215
2026-08-31	33.180	33.990	31.750	33.990	33.990	84
2026-08-28	33.180	33.180	33.180	33.180	33.180	19
2026-08-27	32.000	32.000	31.990	31.990	31.990	12
2026-08-26	31.590	34.490	31.590	33.990	33.990	45
2026-08-25	31.050	31.590	30.630	31.590	31.590	251
2026-08-24	32.000	32.000	30.990	30.990	30.990	149
2026-08-21	31.240	31.240	31.240	31.240	31.240	99
2026-08-20	32.180	32.700	30.700	31.240	31.240	373
2026-08-19	32.450	32.500	32.180	32.500	32.500	52
2026-08-18	33.270	33.270	32.000	32.200	32.200	271
2026-08-17	33.670	33.670	33.060	33.340	33.340	171
2026-08-14	34.000	34.000	34.000	34.000	34.000	125
2026-08-13	35.550	35.550	35.150	35.150	35.150	113
2026-08-12	36.100	36.100	36.080	36.080	36.080	90
2026-08-11	35.060	35.700	35.060	35.500	35.500	101
2026-08-10	36.990	36.990	35.110	35.210	35.210	25
2026-08-07	36.000	36.000	36.000	36.000	36.000	157
2026-08-06	37.500	37.500	35.210	36.010	36.010	57
2026-08-05	36.490	37.200	36.490	37.200	37.200	210
2026-08-04	35.990	36.450	34.500	35.820	35.820	169
2026-08-03	37.650	37.650	34.050	35.990	35.990	63
2026-07-31	35.330	35.330	35.330	35.330	35.330	49
2026-07-30	35.600	37.660	35.600	37.660	37.660	82
2026-07-29	35.550	35.990	35.000	35.400	35.400	232
2026-07-28	36.200	36.250	35.550	35.610	35.610	66
2026-07-27	35.990	36.590	35.990	36.490	36.490	77
2026-07-24	35.740	35.740	35.740	35.740	35.740	73
2026-07-23	35.500	35.500	35.320	35.350	35.350	24
2026-07-22	35.050	36.500	35.010	36.500	36.500	98
2026-07-21	35.600	35.600	35.060	35.200	35.200	210
2026-07-20	36.370	36.500	35.600	35.600	35.600	461
2026-07-17	36.280	36.280	36.280	36.280	36.280	279
2026-07-16	37.000	37.690	36.540	36.540	36.540	124
2026-07-15	37.650	38.000	36.860	36.860	36.860	141
2026-07-14	37.050	37.050	37.050	37.050	37.050	15

Page 1 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.