Live

Trump pauses most reciprocal tariffs, escalates with China, and stocks surge. See the latest.

São Paulo - Delayed Quote BRL

Empresa Metropolitana de Águas e Energia S.A. (EMAE4.SA)

32.49

-0.50

(-1.52%)

At close: 5:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	32.41	34.00	31.51	32.49	32.49	6,200
Apr 8, 2025	34.43	34.43	32.33	32.99	32.99	12,100
Apr 7, 2025	34.99	34.99	33.13	34.12	34.12	1,100
Apr 4, 2025	34.00	34.31	33.35	34.30	34.30	5,000
Apr 3, 2025	35.16	35.50	34.32	34.32	34.32	6,900
Apr 2, 2025	37.61	37.61	35.14	35.14	35.14	14,900
Apr 1, 2025	37.04	37.47	35.00	37.10	37.10	3,600
Mar 31, 2025	39.05	39.05	37.05	37.50	37.50	11,900
Mar 28, 2025	38.49	39.99	37.56	39.04	39.04	4,700
Mar 27, 2025	39.00	39.00	38.40	38.49	38.49	2,900
Mar 26, 2025	40.47	41.67	38.55	38.55	38.55	9,300
Mar 25, 2025	41.20	41.58	39.69	39.85	39.85	13,000
Mar 24, 2025	41.07	41.70	41.07	41.70	41.70	1,300
Mar 21, 2025	41.69	41.69	40.24	41.69	41.69	800
Mar 20, 2025	40.86	41.70	40.86	41.70	41.70	400
Mar 19, 2025	40.27	41.50	38.00	41.50	41.50	18,500
Mar 18, 2025	41.69	41.70	41.69	41.69	41.69	400
Mar 17, 2025	42.20	42.20	40.50	41.47	41.47	5,800
Mar 14, 2025	41.70	42.99	40.70	41.40	41.40	8,500
Mar 13, 2025	42.00	43.50	42.00	42.39	42.39	1,600
Mar 12, 2025	40.28	43.18	40.27	41.24	41.24	1,000
Mar 11, 2025	42.89	43.19	42.89	43.19	43.19	1,000
Mar 10, 2025	41.01	43.18	41.01	43.18	43.18	800
Mar 7, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 6, 2025	40.27	43.48	40.27	43.00	43.00	2,600
Mar 5, 2025	42.80	42.99	42.41	42.99	42.99	400
Feb 28, 2025	42.49	44.50	41.20	42.39	42.39	2,900
Feb 27, 2025	41.12	41.89	41.12	41.89	41.89	200
Feb 26, 2025	42.97	42.97	41.66	41.66	41.66	1,600
Feb 25, 2025	42.85	42.99	42.50	42.87	42.87	400
Feb 24, 2025	42.60	42.95	42.23	42.50	42.50	1,900
Feb 21, 2025	42.69	42.69	41.17	42.24	42.24	600
Feb 20, 2025	42.00	42.00	42.00	42.00	42.00	-
Feb 19, 2025	41.98	42.00	40.90	42.00	42.00	1,900
Feb 18, 2025	42.50	42.50	41.05	41.50	41.50	1,500
Feb 17, 2025	41.00	43.49	40.92	42.00	42.00	800
Feb 14, 2025	41.49	42.03	41.00	41.00	41.00	3,700
Feb 13, 2025	40.04	40.04	40.04	40.04	40.04	-
Feb 12, 2025	40.61	40.61	39.60	40.04	40.04	2,000
Feb 11, 2025	41.47	41.99	41.00	41.00	41.00	2,200
Feb 10, 2025	42.00	42.00	42.00	42.00	42.00	100
Feb 7, 2025	41.03	42.85	41.03	41.51	41.51	900
Feb 6, 2025	42.50	42.97	41.50	42.89	42.89	2,200
Feb 5, 2025	42.14	42.50	42.00	42.50	42.50	800
Feb 4, 2025	42.11	43.43	42.10	43.41	43.41	1,000
Feb 3, 2025	43.46	43.46	42.20	43.44	43.44	800
Jan 31, 2025	44.39	44.39	44.38	44.38	44.38	200
Jan 30, 2025	44.01	44.56	44.00	44.50	44.50	500
Jan 29, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 28, 2025	43.40	45.00	43.40	45.00	45.00	1,400
Jan 27, 2025	42.64	44.40	42.64	44.40	44.40	2,000
Jan 24, 2025	38.40	43.63	38.40	43.63	43.63	9,300
Jan 23, 2025	38.62	38.62	38.00	38.00	38.00	1,200
Jan 22, 2025	37.97	38.37	37.96	38.34	38.34	900
Jan 21, 2025	38.49	38.49	37.67	38.35	38.35	800
Jan 20, 2025	37.53	37.89	37.50	37.50	37.50	1,500
Jan 17, 2025	37.64	37.69	37.64	37.69	37.69	500
Jan 16, 2025	38.20	38.20	37.61	37.61	37.61	1,400
Jan 15, 2025	37.97	38.86	37.80	37.85	37.85	3,200
Jan 14, 2025	39.42	39.42	37.51	37.83	37.83	3,600
Jan 13, 2025	39.11	39.11	38.95	39.10	39.10	1,000
Jan 10, 2025	38.52	39.98	38.52	39.98	39.98	200
Jan 9, 2025	40.15	40.15	40.15	40.15	40.15	100
Jan 8, 2025	40.40	40.40	39.02	39.99	39.99	300
Jan 7, 2025	39.60	40.00	39.19	39.19	39.19	1,300
Jan 6, 2025	38.97	40.41	38.97	40.41	40.41	300
Jan 3, 2025	39.00	39.89	38.75	38.75	38.75	1,500
Jan 2, 2025	42.29	42.29	40.01	41.00	41.00	300
Dec 30, 2024	40.89	42.27	40.89	42.00	42.00	2,000
Dec 27, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 26, 2024	39.70	45.00	38.61	40.90	40.90	12,700
Dec 23, 2024	38.31	39.32	38.31	39.24	39.24	1,400
Dec 20, 2024	39.56	39.56	37.52	39.40	39.40	5,000
Dec 19, 2024	39.80	39.80	38.00	38.00	38.00	600
Dec 18, 2024	39.01	39.43	37.50	39.43	39.43	8,100
Dec 17, 2024	39.04	39.05	39.00	39.00	39.00	1,600
Dec 16, 2024	39.50	39.69	39.00	39.00	39.00	3,700
Dec 13, 2024	39.32	39.72	39.00	39.01	39.01	4,400
Dec 12, 2024	39.70	39.70	39.30	39.30	39.30	500
Dec 11, 2024	39.70	39.70	39.70	39.70	39.70	-
Dec 10, 2024	39.83	39.83	39.70	39.70	39.70	200
Dec 9, 2024	39.78	39.78	39.33	39.33	39.33	1,300
Dec 6, 2024	39.76	39.79	39.33	39.78	39.78	400
Dec 5, 2024	39.70	39.98	39.45	39.74	39.74	1,700
Dec 4, 2024	39.78	39.79	39.41	39.70	39.70	1,700
Dec 3, 2024	39.68	40.00	39.50	39.79	39.79	800
Dec 2, 2024	39.97	39.97	39.97	39.97	39.97	100
Nov 29, 2024	39.20	40.00	39.20	39.99	39.99	1,200
Nov 28, 2024	40.03	40.49	39.03	39.57	39.57	1,200
Nov 27, 2024	39.51	40.80	39.51	40.80	40.80	1,400
Nov 26, 2024	40.00	40.38	40.00	40.38	40.38	400
Nov 25, 2024	39.89	40.49	39.89	40.49	40.49	500
Nov 22, 2024	39.50	39.65	39.24	39.65	39.65	1,600
Nov 21, 2024	39.00	39.50	38.87	39.50	39.50	1,200
Nov 19, 2024	40.00	40.00	39.00	39.00	39.00	7,500
Nov 18, 2024	41.98	41.98	39.23	39.31	39.31	3,500
Nov 14, 2024	40.99	40.99	40.99	40.99	40.99	-
Nov 13, 2024	40.99	40.99	40.99	40.99	40.99	100
Nov 12, 2024	40.78	40.78	39.99	40.69	40.69	600
Nov 11, 2024	39.62	40.70	39.62	40.70	40.70	300
Nov 8, 2024	40.29	42.01	39.72	40.70	40.70	3,600
Nov 7, 2024	39.79	40.34	39.50	40.34	40.34	300
Nov 6, 2024	39.32	40.29	39.31	40.29	40.29	1,100
Nov 5, 2024	39.39	40.29	39.30	40.29	40.29	700
Nov 4, 2024	39.44	39.45	39.32	39.33	39.33	1,500
Nov 1, 2024	39.50	39.51	39.30	39.33	39.33	600
Oct 31, 2024	39.85	39.85	39.11	39.78	39.78	1,400
Oct 30, 2024	39.57	40.14	39.57	40.14	40.14	400
Oct 29, 2024	39.99	40.00	39.99	40.00	40.00	400
Oct 28, 2024	39.25	40.00	39.25	40.00	40.00	1,000
Oct 25, 2024	39.17	40.00	39.15	39.15	39.15	2,100
Oct 24, 2024	39.52	39.52	39.52	39.52	39.52	100
Oct 23, 2024	39.50	39.80	39.41	39.80	39.80	300
Oct 22, 2024	39.50	39.80	39.50	39.80	39.80	400
Oct 21, 2024	39.31	39.73	39.20	39.73	39.73	1,600
Oct 18, 2024	39.40	39.76	39.31	39.76	39.76	500
Oct 17, 2024	39.31	39.78	39.29	39.76	39.76	1,200
Oct 16, 2024	39.42	39.95	39.30	39.79	39.79	1,000
Oct 15, 2024	39.21	39.64	39.17	39.29	39.29	1,500
Oct 14, 2024	39.42	39.42	39.42	39.42	39.42	200
Oct 11, 2024	39.99	39.99	39.26	39.87	39.87	600
Oct 10, 2024	39.74	39.78	39.43	39.43	39.43	1,400
Oct 9, 2024	39.70	39.70	39.04	39.04	39.04	1,900
Oct 8, 2024	39.11	39.69	39.11	39.69	39.69	900
Oct 7, 2024	39.16	40.17	39.12	39.17	39.17	3,300
Oct 4, 2024	39.30	40.15	39.23	39.90	39.90	4,300
Oct 3, 2024	39.50	40.49	39.07	39.89	39.89	3,200
Oct 2, 2024	39.39	39.69	39.00	39.68	39.68	1,400
Oct 1, 2024	39.10	39.49	39.05	39.39	39.39	1,200
Sep 30, 2024	39.28	39.90	38.85	38.88	38.88	4,600
Sep 27, 2024	39.11	40.00	39.11	39.28	39.28	5,600
Sep 26, 2024	40.50	40.50	38.32	39.12	39.12	13,900
Sep 25, 2024	41.20	41.20	39.32	40.14	40.14	11,900
Sep 24, 2024	0.84 Dividend
Sep 24, 2024	44.83	44.97	41.00	41.83	41.83	9,500
Sep 23, 2024	45.40	47.99	45.07	45.79	44.95	39,500
Sep 20, 2024	45.00	45.76	44.40	45.29	44.46	1,600
Sep 19, 2024	46.50	46.50	43.81	45.10	44.27	7,900
Sep 18, 2024	42.49	46.37	42.49	44.79	43.97	13,100
Sep 17, 2024	41.62	42.89	41.51	42.49	41.71	2,000
Sep 16, 2024	42.30	42.67	41.12	42.38	41.60	1,400
Sep 13, 2024	40.97	42.16	40.26	42.16	41.39	3,200
Sep 12, 2024	40.00	40.00	40.00	40.00	39.27	200
Sep 11, 2024	40.83	40.89	40.00	40.00	39.27	1,000
Sep 10, 2024	40.39	40.39	39.41	39.41	38.69	400
Sep 9, 2024	39.41	40.39	39.41	39.60	38.87	2,700
Sep 6, 2024	39.97	40.70	39.77	39.77	39.04	4,500
Sep 5, 2024	41.00	41.00	39.70	39.70	38.97	8,300
Sep 4, 2024	41.11	41.11	40.67	40.67	39.92	4,600
Sep 3, 2024	40.80	41.44	40.80	41.44	40.68	1,700
Sep 2, 2024	40.75	41.00	40.61	40.80	40.05	2,400
Aug 30, 2024	41.20	41.29	41.20	41.29	40.53	300
Aug 29, 2024	40.84	41.06	40.83	40.84	40.09	1,500
Aug 28, 2024	41.23	41.58	40.85	41.58	40.82	10,700
Aug 27, 2024	41.32	41.91	41.24	41.27	40.51	2,200
Aug 26, 2024	41.64	41.64	41.01	41.40	40.64	900
Aug 23, 2024	41.21	41.67	41.10	41.15	40.40	2,400
Aug 22, 2024	41.56	41.56	40.96	41.20	40.44	6,000
Aug 21, 2024	41.99	41.99	40.80	41.98	41.21	4,900
Aug 20, 2024	40.90	41.99	40.90	41.98	41.21	1,900
Aug 19, 2024	41.60	41.60	40.71	41.57	40.81	1,000
Aug 16, 2024	40.88	41.36	40.88	41.36	40.60	500
Aug 15, 2024	41.00	41.57	40.99	41.33	40.57	1,900
Aug 14, 2024	41.96	41.96	40.01	41.00	40.25	3,200
Aug 13, 2024	41.84	41.84	40.53	41.50	40.74	4,000
Aug 12, 2024	41.89	42.00	41.51	41.95	41.18	1,300
Aug 9, 2024	41.65	41.65	41.02	41.65	40.89	1,100
Aug 8, 2024	41.99	41.99	41.01	41.01	40.26	800
Aug 7, 2024	41.00	41.00	40.11	40.51	39.77	1,600
Aug 6, 2024	40.36	40.40	40.22	40.22	39.48	2,300
Aug 5, 2024	40.56	41.28	40.30	40.30	39.56	3,300
Aug 2, 2024	41.90	41.90	41.65	41.70	40.94	2,500
Aug 1, 2024	41.13	42.89	41.13	42.87	42.08	2,200
Jul 31, 2024	43.68	43.68	42.31	42.31	41.53	2,800
Jul 30, 2024	43.72	43.98	42.80	43.10	42.31	4,700
Jul 29, 2024	46.99	47.99	43.01	44.30	43.49	6,300
Jul 26, 2024	46.49	46.50	46.00	46.40	45.55	1,500
Jul 25, 2024	46.79	46.79	46.49	46.50	45.65	500
Jul 24, 2024	46.50	47.00	46.00	46.00	45.16	1,400
Jul 23, 2024	47.00	47.48	46.12	46.12	45.27	4,300
Jul 22, 2024	48.99	52.00	47.00	47.00	46.14	2,600
Jul 19, 2024	50.49	50.49	47.42	47.42	46.55	6,900
Jul 18, 2024	49.65	50.39	49.65	50.32	49.40	1,000
Jul 17, 2024	50.81	50.81	50.40	50.73	49.80	400
Jul 16, 2024	50.90	50.90	50.81	50.81	49.88	200
Jul 15, 2024	50.01	51.90	48.63	50.90	49.97	4,300
Jul 12, 2024	50.00	50.00	48.50	49.68	48.77	2,400
Jul 11, 2024	47.99	48.78	47.99	48.78	47.89	900
Jul 10, 2024	47.53	47.82	47.20	47.20	46.33	3,200
Jul 9, 2024	48.65	48.65	48.48	48.60	47.71	600
Jul 8, 2024	48.17	48.23	47.25	47.99	47.11	1,100
Jul 5, 2024	48.50	48.50	48.24	48.24	47.36	600
Jul 4, 2024	47.22	47.99	47.22	47.99	47.11	800
Jul 3, 2024	47.39	48.00	47.30	47.68	46.81	3,500
Jul 2, 2024	47.53	47.57	46.51	47.56	46.69	2,900
Jul 1, 2024	47.57	47.57	47.40	47.57	46.70	400
Jun 28, 2024	47.59	47.59	46.99	47.59	46.72	500
Jun 27, 2024	47.59	47.60	46.53	46.96	46.10	1,100
Jun 26, 2024	47.41	47.50	46.96	47.49	46.62	1,500
Jun 25, 2024	47.19	47.48	47.18	47.48	46.61	800
Jun 24, 2024	46.90	47.19	46.51	47.19	46.32	1,500
Jun 21, 2024	43.65	47.46	43.65	47.39	46.52	4,600
Jun 20, 2024	46.89	47.39	46.50	47.39	46.52	1,700
Jun 19, 2024	46.79	47.01	46.21	46.93	46.07	1,600
Jun 18, 2024	46.01	46.78	46.01	46.78	45.92	2,100
Jun 17, 2024	46.79	46.79	46.02	46.63	45.78	1,300
Jun 14, 2024	46.78	46.78	46.18	46.50	45.65	1,000
Jun 13, 2024	46.11	47.20	46.10	46.16	45.31	600
Jun 12, 2024	47.96	47.96	46.43	46.43	45.58	900
Jun 11, 2024	48.29	48.29	46.50	46.68	45.82	5,900
Jun 10, 2024	49.87	49.87	47.21	48.17	47.29	300
Jun 7, 2024	48.38	48.38	47.01	47.01	46.15	1,200
Jun 6, 2024	47.97	48.00	47.12	47.12	46.26	2,100
Jun 5, 2024	47.34	47.35	47.15	47.15	46.29	2,000
Jun 4, 2024	48.20	48.20	47.35	48.02	47.14	600
Jun 3, 2024	47.60	48.00	47.60	48.00	47.12	400
May 31, 2024	47.60	48.59	47.21	47.39	46.52	2,100
May 29, 2024	48.00	48.39	47.42	47.60	46.73	2,000
May 28, 2024	50.50	50.50	48.00	48.00	47.12	7,300
May 27, 2024	49.52	49.99	49.45	49.95	49.03	1,200
May 24, 2024	50.10	50.10	48.61	49.50	48.59	2,700
May 23, 2024	48.00	49.86	47.50	49.86	48.95	3,000
May 22, 2024	48.00	48.89	47.40	47.87	46.99	3,200
May 21, 2024	48.00	48.55	47.02	48.35	47.46	4,000
May 20, 2024	48.01	48.02	47.01	47.60	46.73	9,800
May 17, 2024	50.46	50.46	48.17	48.33	47.44	9,700
May 16, 2024	51.82	51.82	49.84	49.84	48.93	6,200
May 15, 2024	51.88	51.88	50.36	50.67	49.74	3,600
May 14, 2024	51.40	51.99	50.86	51.99	51.04	2,100
May 13, 2024	52.01	52.99	51.50	52.49	51.53	2,100
May 10, 2024	53.20	53.29	49.01	52.49	51.53	4,500
May 9, 2024	52.90	53.00	52.00	53.00	52.03	1,100
May 8, 2024	54.00	54.84	52.51	52.80	51.83	3,100
May 7, 2024	54.99	54.99	53.01	54.12	53.13	1,900
May 6, 2024	57.45	57.95	50.56	53.50	52.52	22,400
May 3, 2024	58.10	58.10	54.96	57.41	56.36	8,500
May 2, 2024	57.70	58.00	56.06	57.98	56.92	2,300
Apr 30, 2024	58.30	58.84	56.50	57.70	56.64	3,100
Apr 29, 2024	58.94	58.99	56.00	58.25	57.18	3,600
Apr 26, 2024	57.10	59.35	57.02	58.80	57.72	4,600
Apr 25, 2024	52.00	57.24	52.00	57.24	56.19	8,200
Apr 24, 2024	51.39	52.00	50.00	52.00	51.05	4,600
Apr 23, 2024	52.91	54.03	49.58	50.00	49.08	15,700
Apr 22, 2024	56.75	60.00	52.46	52.46	51.50	25,300
Apr 19, 2024	75.20	80.00	50.60	54.40	53.40	76,200
Apr 18, 2024	69.49	76.17	69.03	76.00	74.61	16,600
Apr 17, 2024	71.96	72.00	67.15	68.23	66.98	19,700
Apr 16, 2024	75.55	75.55	69.99	69.99	68.71	21,600
Apr 15, 2024	77.49	77.70	75.20	77.00	75.59	6,400
Apr 12, 2024	78.48	80.50	76.17	77.89	76.46	27,600
Apr 11, 2024	79.00	80.72	76.50	77.00	75.59	18,300
Apr 10, 2024	78.93	79.90	76.04	78.50	77.06	11,000
Apr 9, 2024	0.79 Dividend
Apr 9, 2024	82.00	82.00	78.00	79.29	77.84	9,800