Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EMAE4F - EMAE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 32,32 | 33,57 | +3,87% | 32,27 | 33,57 | 32,81 | 32,50 | 33,50 | 4 | 75.471 |
| 16/4/2025 | 33,50 | 32,32 | +0,25% | 32,00 | 33,50 | 32,58 | 32,00 | 32,96 | 15 | 566.909 |
| 15/4/2025 | 34,00 | 32,24 | -1,41% | 31,80 | 34,00 | 32,19 | 32,23 | 33,00 | 26 | 840.181 |
| 14/4/2025 | 32,21 | 32,70 | +1,08% | 32,20 | 32,99 | 32,78 | 32,50 | 32,94 | 20 | 498.311 |
| 11/4/2025 | 32,50 | 32,35 | +1,09% | 32,26 | 33,00 | 32,44 | 32,22 | 32,94 | 17 | 353.633 |
| 10/4/2025 | 32,60 | 32,00 | -5,88% | 32,00 | 34,00 | 32,51 | 32,00 | 32,70 | 18 | 500.736 |
| 9/4/2025 | 32,42 | 34,00 | +1,83% | 32,41 | 34,00 | 33,43 | 32,60 | 34,00 | 11 | 538.346 |
| 8/4/2025 | 34,97 | 33,39 | -3,19% | 32,22 | 34,97 | 33,42 | 32,60 | 34,00 | 57 | 2.149.487 |
| 7/4/2025 | 34,30 | 34,49 | -0,03% | 33,50 | 34,70 | 34,24 | 34,00 | 34,49 | 14 | 424.625 |
| 4/4/2025 | 34,64 | 34,50 | -1,29% | 33,20 | 35,40 | 34,05 | 33,80 | 34,60 | 69 | 1.355.480 |
| 3/4/2025 | 36,00 | 34,95 | -5,26% | 34,60 | 36,00 | 34,93 | 34,64 | 35,20 | 64 | 2.089.360 |
| 2/4/2025 | 36,42 | 36,89 | -2,15% | 36,00 | 38,10 | 36,48 | 36,05 | 36,80 | 34 | 955.918 |
| 1/4/2025 | 37,07 | 37,70 | -2,05% | 36,35 | 37,70 | 37,00 | 37,10 | 37,90 | 32 | 854.825 |
| 31/3/2025 | 39,00 | 38,49 | +0,68% | 37,01 | 39,10 | 37,54 | 37,60 | 38,49 | 32 | 916.219 |
| 28/3/2025 | 38,70 | 38,23 | +0,45% | 38,22 | 39,00 | 38,24 | 38,23 | 39,60 | 13 | 275.374 |
| 27/3/2025 | 38,50 | 38,06 | -3,16% | 38,05 | 39,19 | 38,36 | 38,04 | 38,06 | 34 | 1.262.053 |
| 26/3/2025 | 40,49 | 39,30 | -4,82% | 39,08 | 40,50 | 39,86 | 39,00 | 39,35 | 43 | 586.053 |
| 25/3/2025 | 41,28 | 41,29 | -0,02% | 39,10 | 41,29 | 40,00 | 39,70 | 40,09 | 34 | 924.192 |
| 24/3/2025 | 40,99 | 41,30 | +0,05% | 39,88 | 41,30 | 40,32 | 39,90 | 41,30 | 19 | 641.107 |
| 21/3/2025 | 41,69 | 41,28 | +0,46% | 41,28 | 41,69 | 41,58 | 41,00 | 41,28 | 8 | 399.206 |
| 20/3/2025 | 41,09 | 41,09 | +2,04% | 41,09 | 41,09 | 41,09 | 40,99 | 42,00 | 1 | 4.109 |
| 19/3/2025 | 42,57 | 40,27 | -1,54% | 38,80 | 42,57 | 39,69 | 40,27 | 40,34 | 46 | 849.497 |
| 18/3/2025 | 42,99 | 40,90 | -3,74% | 40,90 | 42,99 | 41,93 | 40,70 | 42,00 | 7 | 37.745 |
| 17/3/2025 | 40,99 | 42,49 | +3,63% | 40,71 | 42,99 | 41,27 | 41,00 | 42,50 | 33 | 586.090 |
| 14/3/2025 | 41,35 | 41,00 | -2,15% | 40,11 | 41,80 | 40,83 | 41,00 | 43,02 | 12 | 106.159 |
| 13/3/2025 | 43,02 | 41,90 | -2,56% | 41,90 | 43,02 | 42,89 | 41,85 | 42,70 | 16 | 510.452 |
| 12/3/2025 | 43,00 | 43,00 | +2,38% | 43,00 | 43,00 | 43,00 | 41,60 | 42,97 | 1 | 4.300 |
| 11/3/2025 | 42,77 | 42,00 | 0,00% | 42,00 | 42,77 | 42,11 | 41,60 | 43,50 | 4 | 29.477 |
| 10/3/2025 | 41,02 | 42,00 | -2,08% | 41,02 | 42,00 | 41,80 | 42,00 | 42,59 | 10 | 372.095 |
| 7/3/2025 | 40,10 | 42,89 | +2,09% | 40,10 | 42,89 | 41,77 | 41,53 | 43,00 | 3 | 41.770 |
| 6/3/2025 | 43,98 | 42,01 | -0,90% | 42,01 | 43,98 | 42,46 | 40,01 | 44,00 | 11 | 394.885 |
| 5/3/2025 | 42,39 | 42,39 | +2,39% | 42,39 | 42,39 | 42,39 | 41,40 | 42,41 | 1 | 4.239 |
| 28/2/2025 | 43,80 | 41,40 | -1,10% | 41,40 | 43,88 | 43,45 | 41,40 | 42,00 | 7 | 325.909 |
| 26/2/2025 | 41,93 | 41,86 | -4,36% | 41,86 | 42,50 | 41,98 | 41,30 | 42,50 | 3 | 293.870 |
| 25/2/2025 | 42,39 | 43,77 | +3,26% | 40,81 | 43,77 | 42,16 | 41,30 | 43,78 | 24 | 695.701 |
| 24/2/2025 | 41,90 | 42,39 | +1,63% | 41,16 | 42,39 | 42,31 | 41,00 | 42,39 | 5 | 313.111 |
| 21/2/2025 | 40,85 | 41,71 | +4,07% | 40,85 | 41,71 | 41,25 | 41,16 | 41,90 | 4 | 189.766 |
| 20/2/2025 | 40,21 | 40,08 | +0,15% | 40,07 | 41,89 | 40,25 | 40,00 | 41,90 | 9 | 434.799 |
| 19/2/2025 | 41,12 | 40,02 | -1,43% | 40,02 | 41,97 | 40,99 | 39,80 | 41,90 | 16 | 532.981 |
| 18/2/2025 | 40,82 | 40,60 | +0,22% | 40,60 | 41,78 | 41,31 | 40,56 | 42,39 | 24 | 644.578 |
| 17/2/2025 | 42,39 | 40,51 | -0,83% | 40,51 | 42,60 | 41,24 | 40,26 | 42,09 | 14 | 581.510 |
| 14/2/2025 | 40,04 | 40,85 | +2,64% | 40,04 | 42,00 | 40,89 | 40,51 | 42,00 | 25 | 772.894 |
| 13/2/2025 | 40,60 | 39,80 | -1,95% | 39,61 | 40,60 | 39,84 | 39,60 | 40,04 | 10 | 203.225 |
| 12/2/2025 | 40,59 | 40,59 | +3,28% | 40,59 | 40,59 | 40,59 | 39,80 | 40,59 | 1 | 8.118 |
| 11/2/2025 | 42,00 | 39,30 | -4,84% | 39,30 | 42,00 | 40,49 | 39,30 | 41,40 | 41 | 473.809 |
| 10/2/2025 | 41,06 | 41,30 | +0,93% | 41,06 | 44,00 | 42,37 | 40,90 | 44,40 | 7 | 508.550 |
| 7/2/2025 | 40,92 | 40,92 | -0,20% | 40,92 | 40,92 | 40,92 | 41,00 | 42,79 | 1 | 12.276 |
| 6/2/2025 | 42,50 | 41,00 | -2,94% | 41,00 | 42,50 | 42,13 | 40,90 | 42,79 | 12 | 117.966 |
| 5/2/2025 | 42,16 | 42,24 | +0,28% | 42,16 | 42,98 | 42,28 | 42,00 | 43,41 | 6 | 177.616 |
| 4/2/2025 | 42,50 | 42,12 | -1,36% | 42,10 | 43,35 | 42,59 | 42,10 | 43,35 | 10 | 276.846 |
| 3/2/2025 | 42,90 | 42,70 | -0,47% | 42,70 | 42,90 | 42,86 | 42,70 | 43,45 | 2 | 21.430 |
| 31/1/2025 | 43,06 | 42,90 | -1,85% | 42,51 | 43,30 | 42,78 | 42,90 | 44,40 | 15 | 213.935 |
| 30/1/2025 | 43,99 | 43,71 | +0,92% | 43,40 | 44,70 | 43,92 | 43,06 | 44,40 | 15 | 623.685 |
| 29/1/2025 | 42,60 | 43,31 | -2,37% | 42,60 | 43,31 | 42,89 | 43,06 | 43,99 | 8 | 248.784 |
| 28/1/2025 | 42,00 | 44,36 | +6,12% | 42,00 | 45,00 | 43,82 | 41,60 | 44,36 | 49 | 1.753.111 |
| 27/1/2025 | 43,00 | 41,80 | -3,69% | 41,80 | 43,65 | 42,86 | 41,60 | 43,50 | 31 | 1.234.443 |
| 24/1/2025 | 38,55 | 43,40 | +12,49% | 38,50 | 44,19 | 42,23 | 41,50 | 43,39 | 100 | 2.707.363 |
| 23/1/2025 | 37,91 | 38,58 | +2,01% | 37,72 | 38,58 | 37,89 | 38,00 | 38,55 | 16 | 473.628 |
| 22/1/2025 | 37,84 | 37,82 | -1,89% | 37,82 | 40,00 | 39,06 | 37,90 | 38,58 | 28 | 249.988 |
| 21/1/2025 | 38,20 | 38,55 | +0,13% | 37,80 | 38,55 | 38,46 | 37,84 | 38,58 | 10 | 192.300 |
| 20/1/2025 | 37,69 | 38,50 | +0,55% | 37,51 | 38,50 | 37,85 | 37,60 | 37,90 | 33 | 526.184 |
| 17/1/2025 | 37,50 | 38,29 | +3,07% | 37,00 | 38,29 | 37,69 | 37,66 | 38,10 | 13 | 267.666 |
| 16/1/2025 | 38,00 | 37,15 | -2,75% | 37,15 | 38,30 | 37,57 | 37,14 | 38,10 | 65 | 563.578 |
| 15/1/2025 | 37,83 | 38,20 | +0,53% | 37,80 | 38,20 | 37,98 | 38,01 | 38,30 | 9 | 45.587 |
| 14/1/2025 | 38,76 | 38,00 | -2,59% | 37,90 | 39,06 | 38,22 | 37,89 | 38,10 | 27 | 569.515 |
| 13/1/2025 | 39,93 | 39,01 | +0,26% | 39,01 | 39,93 | 39,46 | 38,79 | 39,50 | 8 | 268.394 |
| 10/1/2025 | 40,00 | 38,91 | -0,23% | 38,91 | 40,00 | 39,07 | 38,80 | 39,60 | 10 | 70.335 |
| 9/1/2025 | 39,51 | 39,00 | -4,55% | 39,00 | 39,51 | 39,14 | 39,00 | 39,70 | 4 | 15.656 |
| 8/1/2025 | 40,86 | 40,86 | +2,23% | 40,86 | 40,86 | 40,86 | 39,03 | 40,10 | 1 | 4.086 |
| 7/1/2025 | 40,40 | 39,97 | -1,96% | 39,50 | 40,41 | 39,60 | 39,02 | 40,40 | 5 | 225.768 |
| 6/1/2025 | 41,00 | 40,77 | +4,01% | 38,03 | 41,00 | 39,02 | 39,00 | 40,78 | 11 | 366.880 |
| 3/1/2025 | 41,00 | 39,20 | -2,00% | 39,20 | 41,00 | 39,70 | 39,12 | 39,85 | 13 | 55.581 |
| 2/1/2025 | 39,80 | 40,00 | +0,28% | 39,80 | 41,50 | 40,84 | 39,85 | 41,00 | 9 | 69.440 |
| 30/12/2024 | 40,19 | 39,89 | +0,48% | 39,81 | 42,39 | 40,78 | 39,80 | 41,00 | 16 | 212.079 |
| 27/12/2024 | 40,80 | 39,70 | -2,96% | 38,40 | 41,09 | 39,75 | 39,70 | 40,50 | 48 | 413.402 |
| 26/12/2024 | 38,81 | 40,91 | +6,26% | 38,50 | 46,50 | 41,71 | 41,00 | 41,49 | 95 | 1.251.582 |
| 23/12/2024 | 38,40 | 38,50 | +1,32% | 38,25 | 38,91 | 38,64 | 38,26 | 38,70 | 21 | 355.547 |
| 20/12/2024 | 38,00 | 38,00 | 0,00% | 37,50 | 38,00 | 37,77 | 37,90 | 38,10 | 51 | 1.118.170 |
| 19/12/2024 | 39,43 | 38,00 | +0,77% | 38,00 | 39,43 | 38,49 | 38,20 | 38,60 | 18 | 535.069 |
| 18/12/2024 | 39,18 | 37,71 | -3,38% | 37,71 | 39,18 | 38,59 | 38,00 | 39,00 | 33 | 613.725 |
| 17/12/2024 | 39,05 | 39,03 | -0,20% | 39,00 | 39,14 | 39,03 | 39,01 | 39,03 | 10 | 195.151 |
| 16/12/2024 | 39,51 | 39,11 | -0,03% | 39,10 | 39,80 | 39,62 | 39,05 | 39,99 | 26 | 542.854 |
| 13/12/2024 | 39,49 | 39,12 | -0,91% | 39,12 | 39,49 | 39,21 | 39,10 | 39,51 | 8 | 90.185 |
| 12/12/2024 | 39,03 | 39,48 | +0,46% | 38,99 | 39,48 | 39,12 | 39,15 | 39,49 | 11 | 254.343 |
| 11/12/2024 | 39,70 | 39,30 | +0,10% | 39,30 | 39,70 | 39,41 | 39,30 | 39,57 | 7 | 141.876 |
| 10/12/2024 | 39,10 | 39,26 | +0,67% | 39,10 | 39,26 | 39,17 | 39,05 | 39,50 | 10 | 227.224 |
| 9/12/2024 | 39,11 | 39,00 | -0,38% | 39,00 | 39,58 | 39,25 | 38,96 | 39,57 | 15 | 369.005 |
| 6/12/2024 | 39,74 | 39,15 | -1,14% | 38,90 | 39,98 | 39,26 | 39,10 | 39,90 | 35 | 726.349 |
| 5/12/2024 | 39,50 | 39,60 | +0,25% | 39,22 | 39,99 | 39,41 | 39,50 | 39,60 | 14 | 271.952 |
| 4/12/2024 | 40,08 | 39,50 | +0,20% | 39,50 | 40,24 | 39,72 | 39,53 | 39,91 | 9 | 83.423 |
| 3/12/2024 | 39,68 | 39,42 | -1,38% | 39,42 | 39,90 | 39,67 | 39,42 | 40,05 | 11 | 329.267 |
| 2/12/2024 | 40,08 | 39,97 | +0,08% | 39,30 | 40,23 | 39,74 | 39,41 | 39,68 | 13 | 63.594 |
| 29/11/2024 | 40,00 | 39,94 | +1,34% | 39,40 | 40,00 | 39,66 | 39,30 | 40,08 | 8 | 237.965 |
| 28/11/2024 | 39,89 | 39,41 | -1,08% | 39,30 | 40,10 | 39,59 | 39,40 | 39,99 | 18 | 546.425 |
| 27/11/2024 | 40,12 | 39,84 | +1,87% | 39,02 | 40,12 | 39,11 | 39,10 | 39,89 | 17 | 265.988 |
| 26/11/2024 | 40,97 | 39,11 | -0,86% | 39,11 | 40,97 | 39,69 | 39,06 | 40,04 | 26 | 242.111 |
| 25/11/2024 | 39,65 | 39,45 | +0,54% | 38,90 | 39,80 | 39,06 | 39,45 | 39,65 | 22 | 324.242 |
| 22/11/2024 | 39,39 | 39,24 | +0,23% | 38,96 | 39,80 | 39,33 | 39,20 | 39,50 | 17 | 373.702 |
| 21/11/2024 | 39,15 | 39,15 | -1,63% | 39,15 | 39,15 | 39,15 | 39,05 | 39,39 | 2 | 7.830 |
| 19/11/2024 | 39,50 | 39,80 | +0,76% | 39,00 | 39,80 | 39,38 | 39,05 | 39,88 | 50 | 866.376 |
| 18/11/2024 | 40,99 | 39,50 | -2,47% | 39,50 | 41,39 | 40,57 | 39,60 | 39,80 | 29 | 742.459 |
| 14/11/2024 | 41,20 | 40,50 | -1,22% | 39,76 | 41,20 | 40,17 | 40,00 | 41,00 | 7 | 265.150 |
| 13/11/2024 | 40,50 | 41,00 | +3,02% | 40,01 | 41,10 | 40,61 | 40,01 | 41,20 | 11 | 495.552 |
| 12/11/2024 | 40,67 | 39,80 | -1,85% | 39,80 | 40,78 | 40,57 | 39,76 | 40,32 | 13 | 215.048 |
| 11/11/2024 | 40,70 | 40,55 | +0,62% | 40,40 | 40,70 | 40,55 | 40,20 | 40,50 | 6 | 121.650 |
| 8/11/2024 | 39,39 | 40,30 | +2,03% | 39,38 | 42,07 | 40,84 | 40,20 | 40,97 | 76 | 1.866.664 |
| 7/11/2024 | 39,68 | 39,50 | +0,13% | 39,50 | 39,95 | 39,68 | 39,39 | 39,80 | 16 | 154.759 |
| 6/11/2024 | 39,47 | 39,45 | +0,92% | 39,21 | 39,50 | 39,35 | 39,45 | 39,60 | 17 | 236.107 |
| 5/11/2024 | 39,71 | 39,09 | -0,51% | 39,01 | 39,71 | 39,09 | 39,08 | 39,40 | 32 | 402.649 |
| 4/11/2024 | 39,13 | 39,29 | -0,78% | 39,13 | 39,73 | 39,22 | 39,26 | 39,74 | 20 | 623.722 |
| 1/11/2024 | 39,45 | 39,60 | +1,12% | 39,36 | 39,74 | 39,65 | 39,36 | 39,74 | 8 | 67.407 |
| 31/10/2024 | 40,21 | 39,16 | -1,85% | 39,15 | 40,21 | 39,57 | 39,16 | 39,31 | 42 | 664.783 |
| 30/10/2024 | 39,98 | 39,90 | -0,13% | 39,46 | 40,30 | 39,93 | 39,80 | 39,90 | 49 | 626.932 |
| 29/10/2024 | 39,75 | 39,95 | +0,28% | 39,70 | 40,00 | 39,93 | 39,90 | 39,98 | 12 | 183.698 |
| 28/10/2024 | 39,16 | 39,84 | +2,68% | 39,16 | 40,06 | 39,67 | 39,75 | 39,85 | 39 | 730.042 |
| 25/10/2024 | 38,86 | 38,80 | -2,46% | 38,80 | 39,66 | 38,98 | 38,79 | 39,72 | 50 | 822.501 |
| 24/10/2024 | 39,78 | 39,78 | +1,38% | 39,78 | 39,79 | 39,78 | 39,48 | 39,78 | 9 | 139.235 |
| 23/10/2024 | 39,50 | 39,24 | +0,10% | 39,24 | 39,79 | 39,59 | 39,36 | 39,80 | 7 | 79.197 |
| 22/10/2024 | 39,20 | 39,20 | -0,41% | 39,20 | 39,50 | 39,36 | 39,20 | 39,50 | 7 | 110.212 |
| 21/10/2024 | 39,35 | 39,36 | -0,48% | 39,22 | 39,36 | 39,32 | 39,36 | 39,65 | 7 | 62.921 |