Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Emae Empresa Metropolitana Aguas Energia Sa | EMAE4 | Bovespa | Preference Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -21.60 | -28.42% | 54.40 | 09:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 75.20 | 50.60 | 80.00 | 54.40 | 76.00 |
| Industry Sector |
|---|
| Utilidade Pública / Energia Elétrica / Energia Elétrica |
EMAE4 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.48 | 80.50 | 50.60 | 73.50 | 18,040 | -24.08 | -30.68% |
| 1 Month | 70.50 | 82.00 | 50.60 | 74.76 | 9,453 | -16.10 | -22.84% |
| 3 Months | 57.00 | 89.00 | 50.60 | 73.14 | 8,100 | -2.60 | -4.56% |
| 6 Months | 63.98 | 89.00 | 50.60 | 67.72 | 6,104 | -9.58 | -14.97% |
| 1 Year | 46.99 | 89.00 | 45.00 | 65.94 | 4,817 | 7.41 | 15.77% |
| 3 Years | 64.90 | 99.88 | 28.60 | 57.74 | 5,349 | -10.50 | -16.18% |
| 5 Years | 23.00 | 99.88 | 19.57 | 50.42 | 5,927 | 31.40 | 136.52% |
EMAE4 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 54.40 | -22.05 | -28.84% | 75.20 | 80.00 | 50.60 | 75,000 |
| 19 Apr 2024 | 76.45 | 8.22 | 12.05% | 69.49 | 76.45 | 69.03 | 15,900 |
| 18 Apr 2024 | 68.23 | -1.77 | -2.53% | 71.96 | 72.00 | 67.15 | 19,700 |
| 17 Apr 2024 | 70.00 | -5.47 | -7.25% | 75.55 | 75.55 | 69.99 | 21,400 |
| 16 Apr 2024 | 75.47 | -2.42 | -3.11% | 77.49 | 77.70 | 75.20 | 5,600 |
| 13 Apr 2024 | 77.89 | 0.89 | 1.16% | 78.48 | 80.50 | 76.17 | 27,600 |
| 12 Apr 2024 | 77.00 | -1.99 | -2.52% | 79.00 | 80.72 | 76.50 | 18,000 |
| 11 Apr 2024 | 78.99 | -0.51 | -0.64% | 78.93 | 79.90 | 76.04 | 10,800 |
| 10 Apr 2024 | 79.50 | -0.34 | -0.43% | 82.00 | 82.00 | 78.00 | 9,400 |
| 09 Apr 2024 | 79.84 | 0.24 | 0.30% | 79.60 | 80.89 | 78.50 | 4,800 |
| 06 Apr 2024 | 79.60 | 1.60 | 2.05% | 78.40 | 79.89 | 72.00 | 2,200 |
| 05 Apr 2024 | 78.00 | 2.01 | 2.65% | 75.76 | 79.20 | 75.03 | 11,600 |
| 04 Apr 2024 | 75.99 | 4.99 | 7.03% | 70.99 | 75.99 | 68.00 | 10,200 |
| 03 Apr 2024 | 71.00 | 0.00 | 0.00% | 70.50 | 71.00 | 69.02 | 2,200 |
| 02 Apr 2024 | 71.00 | 1.02 | 1.46% | 69.98 | 72.48 | 69.98 | 2,700 |
| 29 Mar 2024 | 69.98 | -0.02 | -0.03% | 70.20 | 71.95 | 68.51 | 2,700 |
| 28 Mar 2024 | 70.00 | 0.01 | 0.01% | 69.99 | 70.15 | 68.13 | 1,800 |
| 27 Mar 2024 | 69.99 | -0.01 | -0.01% | 70.00 | 70.30 | 68.21 | 2,300 |
| 26 Mar 2024 | 70.00 | 0.20 | 0.29% | 69.68 | 71.12 | 68.56 | 3,400 |
| 23 Mar 2024 | 69.80 | -0.19 | -0.27% | 70.50 | 72.70 | 68.57 | 7,300 |
| 22 Mar 2024 | 69.99 | 0.01 | 0.01% | 71.00 | 71.10 | 68.00 | 4,300 |
| 21 Mar 2024 | 69.98 | 3.19 | 4.78% | 66.69 | 70.34 | 66.00 | 9,500 |
