Stock listing

B3:EMAE4F EMAE-Empresa Metropolitana de Aguas e Energia SA Ações

Brazilian listing (B3) of EMAE-Empresa Metropolitana de Aguas e Energia SA · home listing B3:EMAE4

Follow EMAE-Empresa Metropolitana de Aguas e Energia SA into a list and get an email when it puts out news.

Home listing price · BMFBOVESPA:EMAE4

42.19 BRL -0.25 (-0.6%)

Close on Oct 14, 2026 · This listing has no price on 6ix; the price shown is the home listing's, BMFBOVESPA:EMAE4

Past 3 months +13.6% · daily closes, Jul 8, 2026 – Oct 14, 2026, adjusted for splits

Day range: 41.10 – 42.29 BRLOct 14, 2026
Volume: 2,000 sharesOct 14, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
B3:EMAE4 · Home	42.19 BRL	-0.25 (-0.6%)	2,000	41.94	42.29	41.10	42.44	Close on Oct 14, 2026

Daily closes

Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:EMAE4 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 14	42.19	-0.25	-0.6%	41.94	42.29	41.10	2,000
Tue, Oct 13	42.44	-0.26	-0.6%	42.30	42.50	41.77	1,200
Fri, Oct 9	42.70	-0.23	-0.5%	43.00	43.08	42.50	2,100
Thu, Oct 8	42.93	+1.73	+4.2%	41.50	43.05	41.20	9,300
Wed, Oct 7	41.20	+0.02	0.0%	41.40	41.79	40.11	7,900
Tue, Oct 6	41.18	+2.08	+5.3%	39.10	41.18	39.10	7,100
Mon, Oct 5	39.10	+2.41	+6.6%	38.00	39.31	38.00	35,200
Fri, Oct 2	36.69	+0.69	+1.9%	35.89	36.69	35.49	5,300
Thu, Oct 1	36.00	+0.70	+2.0%	35.18	36.00	34.72	6,100
Wed, Sep 30	35.30	-0.09	-0.3%	35.40	35.61	34.10	3,100
Tue, Sep 29	35.39	+0.24	+0.7%	34.43	35.39	34.43	300
Mon, Sep 28	35.15	+0.26	+0.7%	34.51	35.15	34.21	1,900
Fri, Sep 25	34.89	-0.01	0.0%	34.89	34.89	33.91	1,600
Thu, Sep 24	34.90	-0.39	-1.1%	34.92	34.92	34.90	300
Wed, Sep 23	35.29	-0.68	-1.9%	35.20	35.29	35.20	400
Tue, Sep 22	35.97	-0.07	-0.2%	36.20	36.20	35.18	400
Mon, Sep 21	36.04	+0.87	+2.5%	35.17	36.04	35.15	1,900
Fri, Sep 18	35.17	+0.40	+1.2%	34.95	35.17	33.15	5,100
Thu, Sep 17	34.77	+0.07	+0.2%	35.17	35.17	34.50	7,300
Wed, Sep 16	34.70	-0.27	-0.8%	35.40	35.40	34.30	1,600
Tue, Sep 15	34.97	-1.03	-2.9%	34.93	35.58	33.20	3,600
Mon, Sep 14	36.00	0.00	0.0%	36.00	36.00	36.00	0
Fri, Sep 11	36.00	+0.71	+2.0%	34.99	37.00	34.99	3,400
Thu, Sep 10	35.29	+0.30	+0.9%	34.22	35.30	34.22	1,400
Wed, Sep 9	34.99	0.00	0.0%	34.42	34.99	33.91	400
Tue, Sep 8	34.99	+0.69	+2.0%	35.00	35.00	34.60	1,900
Fri, Sep 4	34.30	-0.44	-1.3%	35.00	35.00	34.14	1,500
Thu, Sep 3	34.74	+0.65	+1.9%	34.20	34.74	34.20	400
Wed, Sep 2	34.09	+1.16	+3.5%	33.15	34.09	33.15	700
Tue, Sep 1	32.93	-0.35	-1.1%	32.59	33.00	32.59	1,000
Mon, Aug 31	33.28	+0.10	+0.3%	32.05	33.39	32.05	1,600
Fri, Aug 28	33.18	+0.08	+0.2%	33.09	33.34	32.69	2,200
Thu, Aug 27	33.10	+1.10	+3.4%	32.40	33.10	32.40	500
Wed, Aug 26	32.00	+0.41	+1.3%	31.59	32.19	31.59	500
Tue, Aug 25	31.59	+0.54	+1.7%	30.41	31.59	30.24	3,100
Mon, Aug 24	31.05	-0.76	-2.4%	31.33	31.50	31.05	1,500
Fri, Aug 21	31.81	+1.18	+3.9%	30.63	31.82	30.63	600
Thu, Aug 20	30.63	-1.90	-5.8%	32.07	32.07	30.00	7,200
Wed, Aug 19	32.53	+0.08	+0.2%	32.99	32.99	31.61	1,000
Tue, Aug 18	32.45	-0.82	-2.5%	32.90	33.30	31.90	3,900
Mon, Aug 17	33.27	-1.06	-3.1%	33.51	33.69	33.00	3,400
Fri, Aug 14	34.33	-0.96	-2.7%	35.60	35.60	33.61	5,100
Thu, Aug 13	35.29	-0.70	-1.9%	36.60	36.60	34.70	2,300
Wed, Aug 12	35.99	+0.49	+1.4%	35.80	35.99	35.14	2,200
Tue, Aug 11	35.50	-0.75	-2.1%	36.39	36.39	35.30	2,300
Mon, Aug 10	36.25	+0.22	+0.6%	36.01	36.25	35.31	800
Fri, Aug 7	36.03	-1.25	-3.4%	36.20	36.76	36.00	4,500
Thu, Aug 6	37.28	-0.40	-1.1%	35.10	37.41	35.10	1,400
Wed, Aug 5	37.68	+1.19	+3.3%	36.00	37.89	36.00	8,100
Tue, Aug 4	36.49	+0.50	+1.4%	36.00	36.49	35.97	3,000
Mon, Aug 3	35.99	-0.48	-1.3%	36.00	36.00	35.60	600
Fri, Jul 31	36.47	+0.47	+1.3%	36.47	36.47	36.47	100
Thu, Jul 30	36.00	+0.67	+1.9%	35.55	36.00	35.55	2,400
Wed, Jul 29	35.33	-0.67	-1.9%	36.00	36.49	35.11	6,700
Tue, Jul 28	36.00	-0.05	-0.1%	36.30	36.70	36.00	3,000
Mon, Jul 27	36.05	-0.34	-0.9%	36.11	36.11	35.39	2,400
Fri, Jul 24	36.39	+0.07	+0.2%	36.26	36.42	35.70	3,300
Thu, Jul 23	36.32	0.00	0.0%	36.31	36.32	36.31	400
Wed, Jul 22	36.32	+0.87	+2.5%	35.85	36.32	35.84	3,000
Tue, Jul 21	35.45	+0.10	+0.3%	35.40	35.45	35.10	6,000
Mon, Jul 20	35.35	-0.90	-2.5%	36.12	36.12	35.35	9,300
Fri, Jul 17	36.25	-0.76	-2.1%	36.51	36.77	36.25	4,800
Thu, Jul 16	37.01	+0.02	+0.1%	36.84	37.04	36.53	3,200
Wed, Jul 15	36.99	+0.13	+0.4%	36.89	36.99	36.86	2,400
Tue, Jul 14	36.86	-0.03	-0.1%	36.99	37.10	36.86	2,600

Ticker: B3:EMAE4F
Asset type: Stock
Exchange: B3
Currency: BRL

Where EMAE-Empresa Metropolitana de Aguas e Energia SA is listed

Listing	Exchange	Country	Currency
B3:EMAE4 · Home listing	B3	Brazil	BRL
B3:EMAE4F · This page	B3	Brazil	BRL