EMAE PN - Price History
Monthly price history for EMAE4.SA (EMAE PN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$50.50 | R$50.50 |
| April 2024 | R$57.70 | R$57.70 |
| March 2024 | R$69.98 | R$69.98 |
| February 2024 | R$65.03 | R$65.03 |
| January 2024 | R$56.25 | R$56.25 |
| December 2023 | R$59 | R$59 |
| November 2023 | R$59.51 | R$59.51 |
| October 2023 | R$59.50 | R$59.50 |
| September 2023 | R$67.50 | R$67.50 |
| August 2023 | R$60.49 | R$60.49 |
| July 2023 | R$64.26 | R$64.26 |
| June 2023 | R$64 | R$64 |
| May 2023 | R$62.43 | R$62.95 |
| April 2023 | R$55.54 | R$56 |
| March 2023 | R$38.84 | R$40.50 |
| February 2023 | R$46.98 | R$48.98 |
| January 2023 | R$58.98 | R$61.50 |
| December 2022 | R$65.21 | R$67.99 |
| November 2022 | R$41.24 | R$43 |
| October 2022 | R$44.12 | R$46 |
| September 2022 | R$39.31 | R$40.99 |
| August 2022 | R$34.51 | R$35.98 |
| July 2022 | R$32.61 | R$34 |
| June 2022 | R$32.90 | R$34.30 |
| May 2022 | R$33.56 | R$34.99 |
| April 2022 | R$34.01 | R$36.10 |
| March 2022 | R$37.58 | R$40.24 |
| February 2022 | R$41.91 | R$44.87 |
| January 2022 | R$45.18 | R$48.37 |
| December 2021 | R$70.97 | R$75.99 |
| November 2021 | R$56.03 | R$59.99 |
| October 2021 | R$70.92 | R$76.54 |
| September 2021 | R$71.22 | R$76.87 |
| August 2021 | R$79.30 | R$85.59 |
| July 2021 | R$80.95 | R$87.37 |
| June 2021 | R$81.53 | R$88 |
| May 2021 | R$83.39 | R$90 |
| April 2021 | R$72.77 | R$79 |
| March 2021 | R$53.53 | R$58.80 |
| February 2021 | R$48.25 | R$53 |
| January 2021 | R$55.52 | R$60.98 |
| December 2020 | R$63.28 | R$75.41 |
| November 2020 | R$32.94 | R$40.10 |
| October 2020 | R$31.66 | R$38.54 |
| September 2020 | R$30.25 | R$36.82 |
| August 2020 | R$24.22 | R$29.48 |
| July 2020 | R$24.43 | R$29.74 |
| June 2020 | R$25.46 | R$31 |
| May 2020 | R$23.81 | R$28.99 |
| April 2020 | R$24.48 | R$29.80 |
| March 2020 | R$21.63 | R$26.70 |
| February 2020 | R$29.48 | R$36.39 |
| January 2020 | R$31.69 | R$39.11 |
| December 2019 | R$29.92 | R$36.93 |
| November 2019 | R$21.18 | R$26.43 |
| October 2019 | R$20.68 | R$25.80 |
| September 2019 | R$19.88 | R$24.80 |
| August 2019 | R$19.04 | R$23.76 |
| July 2019 | R$17.79 | R$22.19 |
| June 2019 | R$17.46 | R$21.78 |
| May 2019 | R$18.04 | R$22.50 |
| April 2019 | R$18.43 | R$22.99 |
| March 2019 | R$18.38 | R$23.19 |
| February 2019 | R$17.81 | R$22.46 |
| January 2019 | R$15.84 | R$19.98 |
| December 2018 | R$14.48 | R$18.27 |
| November 2018 | R$13.49 | R$17.60 |
| October 2018 | R$12.42 | R$16.20 |
| September 2018 | R$10.77 | R$14.05 |
| August 2018 | R$10.93 | R$14.25 |
| July 2018 | R$10.72 | R$13.98 |
| June 2018 | R$8.28 | R$10.80 |
| May 2018 | R$7.04 | R$9.18 |
| April 2018 | R$8.04 | R$10.48 |
| March 2018 | R$7.99 | R$11.30 |
| February 2018 | R$7.04 | R$9.96 |
| January 2018 | R$6.50 | R$9.20 |
| December 2017 | R$6.43 | R$9.10 |
| November 2017 | R$6.36 | R$8.99 |
| October 2017 | R$6.36 | R$9 |
| September 2017 | R$6.32 | R$8.94 |
| August 2017 | R$5.44 | R$7.70 |
| July 2017 | R$7.13 | R$10.09 |
| June 2017 | R$6.70 | R$9.47 |
| May 2017 | R$6.95 | R$9.83 |
| April 2017 | R$7 | R$9.90 |
| March 2017 | R$6.31 | R$9.36 |
| February 2017 | R$6.30 | R$9.35 |
| January 2017 | R$5.96 | R$8.85 |
| December 2016 | R$5.78 | R$8.58 |
| November 2016 | R$5.96 | R$8.84 |
| October 2016 | R$5.62 | R$8.34 |
| September 2016 | R$3.70 | R$5.50 |
| August 2016 | R$3.70 | R$5.50 |
| July 2016 | R$3.70 | R$5.50 |
| June 2016 | R$3.50 | R$5.19 |
| May 2016 | R$3.20 | R$4.75 |
| April 2016 | R$3.40 | R$5.05 |
| March 2016 | R$2.91 | R$4.41 |
| February 2016 | R$2.74 | R$4.15 |
| January 2016 | R$2.81 | R$4.25 |
| December 2015 | R$2.77 | R$4.19 |
| November 2015 | R$2.83 | R$4.28 |
| October 2015 | R$3.03 | R$4.59 |
| September 2015 | R$2.64 | R$4 |
| August 2015 | R$2.69 | R$4.08 |
| July 2015 | R$2.91 | R$4.40 |
| June 2015 | R$3.04 | R$4.60 |
| May 2015 | R$2.64 | R$4 |
| April 2015 | R$2.08 | R$3.15 |
| March 2015 | R$2.24 | R$3.39 |
| February 2015 | R$2.63 | R$3.98 |
| January 2015 | R$2.20 | R$3.33 |
| December 2014 | R$2.48 | R$3.75 |
| November 2014 | R$2.61 | R$3.95 |
| October 2014 | R$2.74 | R$4.15 |
| September 2014 | R$3.02 | R$4.57 |
| August 2014 | R$2.98 | R$4.51 |
| July 2014 | R$3.96 | R$6 |
| June 2014 | R$3.96 | R$5.99 |
| May 2014 | R$4.02 | R$6.09 |
| April 2014 | R$4.03 | R$6.10 |
| March 2014 | R$3.53 | R$5.49 |
| February 2014 | R$3.53 | R$5.49 |
| January 2014 | R$3.54 | R$5.50 |
| December 2013 | R$3.70 | R$5.75 |
| November 2013 | R$3.79 | R$5.90 |
| October 2013 | R$3.90 | R$6.06 |
| September 2013 | R$3.95 | R$6.14 |
| August 2013 | R$4.15 | R$6.45 |
| July 2013 | R$3.85 | R$5.99 |
| June 2013 | R$4.21 | R$6.54 |
| May 2013 | R$4.68 | R$7.27 |
| April 2013 | R$5.02 | R$7.80 |
| March 2013 | R$4.86 | R$7.55 |
| February 2013 | R$5.08 | R$7.90 |
| January 2013 | R$4.95 | R$7.70 |
| December 2012 | R$4.76 | R$7.40 |
| November 2012 | R$5.68 | R$8.84 |
| October 2012 | R$5.47 | R$8.50 |
| September 2012 | R$5.92 | R$9.21 |
| August 2012 | R$7.65 | R$11.90 |
| July 2012 | R$5.75 | R$8.94 |
| June 2012 | R$5.97 | R$9.29 |
| May 2012 | R$5.78 | R$8.99 |
| April 2012 | R$5.66 | R$8.80 |
| March 2012 | R$5.40 | R$8.40 |
| February 2012 | R$5.34 | R$8.30 |
| January 2012 | R$5.24 | R$8.15 |
| December 2011 | R$4.42 | R$6.87 |
| November 2011 | R$4.14 | R$6.44 |
| October 2011 | R$4.30 | R$6.69 |
| September 2011 | R$4.69 | R$7.29 |
| August 2011 | R$4.45 | R$6.92 |
| July 2011 | R$5.11 | R$7.95 |
| June 2011 | R$5.30 | R$8.25 |
| May 2011 | R$4.99 | R$7.76 |
| April 2011 | R$5.22 | R$8.11 |
| March 2011 | R$4.55 | R$7.15 |
| February 2011 | R$4.26 | R$6.70 |
| January 2011 | R$5.02 | R$7.89 |
| December 2010 | R$4.95 | R$7.78 |
| November 2010 | R$4.96 | R$7.79 |
| October 2010 | R$4.68 | R$7.35 |
| September 2010 | R$4.14 | R$6.50 |
| August 2010 | R$4.30 | R$6.75 |
| July 2010 | R$4.51 | R$7.09 |
| June 2010 | R$4.84 | R$7.60 |
| May 2010 | R$4.85 | R$7.62 |
| April 2010 | R$5.94 | R$9.34 |
| March 2010 | R$6.34 | R$10 |
| February 2010 | R$7.36 | R$11.60 |
| January 2010 | R$8.81 | R$13.89 |
| December 2009 | R$8.88 | R$14 |
| November 2009 | R$7.61 | R$12 |
| October 2009 | R$7.67 | R$12.10 |
| September 2009 | R$6.52 | R$10.29 |
| August 2009 | R$7.10 | R$11.19 |
| July 2009 | R$7.04 | R$11.10 |
| June 2009 | R$7.10 | R$11.20 |
| May 2009 | R$7.48 | R$11.80 |
| April 2009 | R$5.83 | R$9.20 |
| March 2009 | R$5.39 | R$8.50 |
| February 2009 | R$6.02 | R$9.50 |
| January 2009 | R$4.19 | R$6.61 |
| December 2008 | R$4.12 | R$6.50 |
| November 2008 | R$3.62 | R$5.70 |
| October 2008 | R$6.18 | R$9.75 |
| September 2008 | R$6.96 | R$10.98 |
| August 2008 | R$8.24 | R$13 |
| July 2008 | R$8.43 | R$13.30 |
| June 2008 | R$8.75 | R$13.80 |
| May 2008 | R$8.24 | R$13 |
| April 2008 | R$6.12 | R$10 |
| March 2008 | R$7.03 | R$11.49 |
| February 2008 | R$7.34 | R$12 |
| January 2008 | R$7.41 | R$12.10 |
| December 2007 | R$7.55 | R$12.34 |
| November 2007 | R$7.16 | R$11.70 |
| October 2007 | R$6.73 | R$11 |
| September 2007 | R$6.55 | R$10.70 |
| August 2007 | R$6,885.85 | R$11.25 |
| July 2007 | R$6,665.50 | R$10.89 |
| June 2007 | R$7,100.08 | R$11.60 |
| May 2007 | R$6,488 | R$10.60 |
| April 2007 | R$5,777.99 | R$9.44 |
| March 2007 | R$4,284.53 | R$7 |
| February 2007 | R$4,559.96 | R$7.45 |
| January 2007 | R$3,776.50 | R$6.17 |
| December 2006 | R$3,623.49 | R$5.92 |
| November 2006 | R$2,907.36 | R$4.75 |
| October 2006 | R$3,060.38 | R$5 |
| September 2006 | R$2,937.96 | R$4.80 |
| August 2006 | R$3,090.98 | R$5.05 |
| July 2006 | R$3,121.58 | R$5.10 |
| June 2006 | R$2,754.34 | R$4.50 |
| May 2006 | R$3,060.38 | R$5 |
| April 2006 | R$3,244 | R$5.30 |
| March 2006 | R$3,488.83 | R$5.70 |
| February 2006 | R$3,978.49 | R$6.50 |
| January 2006 | R$3,305.21 | R$5.40 |
| December 2005 | R$3,060.38 | R$5 |
| November 2005 | R$2,944.08 | R$4.81 |
| October 2005 | R$3,121.58 | R$5.10 |
| September 2005 | R$3,299.09 | R$5.39 |
| August 2005 | R$2,895.12 | R$4.73 |
| July 2005 | R$3,182.79 | R$5.20 |
| June 2005 | R$3,488.83 | R$5.70 |
| May 2005 | R$3,231.76 | R$5.28 |
| April 2005 | R$3,488.83 | R$5.70 |
| March 2005 | R$3,519.43 | R$5.75 |
| February 2005 | R$3,397.02 | R$5.55 |
| January 2005 | R$3,170.55 | R$5.18 |
| December 2004 | R$3,831.59 | R$6.26 |
| November 2004 | R$4,406.94 | R$7.20 |
| October 2004 | R$4,064.18 | R$6.64 |
| September 2004 | R$3,984.61 | R$6.51 |
| August 2004 | R$3,647.97 | R$5.96 |
| July 2004 | R$3,335.81 | R$5.45 |
| June 2004 | R$3,109.34 | R$5.08 |
| May 2004 | R$2,925.72 | R$4.78 |
| April 2004 | R$3,666.33 | R$5.99 |
| March 2004 | R$3,917.28 | R$6.40 |
| February 2004 | R$3,592.88 | R$5.87 |
| January 2004 | R$4,100.90 | R$6.70 |
| December 2003 | R$4,009.09 | R$6.55 |
| November 2003 | R$3,696.94 | R$6.04 |
| October 2003 | R$3,305.21 | R$5.40 |
| September 2003 | R$3,488.83 | R$5.70 |
| August 2003 | R$3,121.58 | R$5.10 |
| July 2003 | R$2,889 | R$4.72 |
| June 2003 | R$2,735.98 | R$4.47 |
| May 2003 | R$3,042.02 | R$4.97 |
| April 2003 | R$2,937.96 | R$4.80 |
| March 2003 | R$2,693.13 | R$4.40 |
| February 2003 | R$2,515.63 | R$4.11 |
| January 2003 | R$3,488.83 | R$5.70 |
| December 2002 | R$3,666.33 | R$5.99 |
| November 2002 | R$3,482.71 | R$5.69 |
| October 2002 | R$3,550.04 | R$5.80 |
| September 2002 | R$3,849.95 | R$6.29 |
| August 2002 | R$3,531.68 | R$5.77 |
| July 2002 | R$3,611.24 | R$5.90 |
| June 2002 | R$4,278.41 | R$6.99 |
| May 2002 | R$4,774.19 | R$7.80 |
| April 2002 | R$4,896.60 | R$8 |
| March 2002 | R$5,447.47 | R$8.90 |
| February 2002 | R$5,967.74 | R$9.75 |
| January 2002 | R$6,059.55 | R$9.90 |
| December 2001 | R$5,998.34 | R$9.80 |
| November 2001 | R$6,120.75 | R$10 |
| October 2001 | R$5,380.14 | R$8.79 |
| September 2001 | R$4,590.57 | R$7.50 |
| August 2001 | R$6,120.75 | R$10 |
| July 2001 | R$6,243.17 | R$10.20 |
| June 2001 | R$7,026.63 | R$11.48 |
| May 2001 | R$6,120.75 | R$10 |
| April 2001 | R$6,255.41 | R$10.22 |
| March 2001 | R$5,814.66 | R$9.50 |
| February 2001 | R$7,228.54 | R$11.81 |
| January 2001 | R$4,712.93 | R$7.70 |
| December 2000 | R$3,458.19 | R$5.65 |
| November 2000 | R$3,611.21 | R$5.90 |
| October 2000 | R$3,556.12 | R$5.81 |
| September 2000 | R$3,978.45 | R$6.50 |
| August 2000 | R$4,162.07 | R$6.80 |
| July 2000 | R$3,550 | R$5.80 |
| June 2000 | R$2,999.14 | R$4.90 |
| May 2000 | R$2,601.29 | R$4.25 |
| April 2000 | R$2,509.48 | R$4.10 |
| March 2000 | R$3,054.23 | R$4.99 |
| February 2000 | R$3,060.35 | R$5 |
| January 2000 | R$2,448.28 | R$4 |
| December 1999 | R$2,784.92 | R$4.55 |
| November 1999 | R$2,846.12 | R$4.65 |
| October 1999 | R$2,019.83 | R$3.30 |
| September 1999 | R$1,995.35 | R$3.26 |
| August 1999 | R$1,964.74 | R$3.21 |
| July 1999 | R$2,172.85 | R$3.55 |
| June 1999 | R$2,509.48 | R$4.10 |
| May 1999 | R$2,540.09 | R$4.15 |
| April 1999 | R$2,570.69 | R$4.20 |
| March 1999 | R$2,693.10 | R$4.40 |
| February 1999 | R$881.38 | R$1.44 |
| January 1999 | R$734.48 | R$1.20 |
| December 1998 | R$765.08 | R$1.25 |
| November 1998 | R$1,058.88 | R$1.73 |
| October 1998 | R$795.69 | R$1.30 |
| September 1998 | R$954.82 | R$1.56 |
| August 1998 | R$795.69 | R$1.30 |
| July 1998 | R$1,646.46 | R$2.69 |
| June 1998 | R$550.86 | R$0.90 |
| May 1998 | R$679.40 | R$1.11 |
| April 1998 | R$1,315.94 | R$2.15 |
EMAE4.SA
Price: R$50.50
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.06%
Payout Ratio: 48.64%
Payout Ratio Range:
Dividend Per Share: 2.06 BRL
Earnings Per Share: 4.23 BRL
P/E Ratio: 22.36
Exchange: SAO
Sector: Utilities
Industry: Utilities - Diversified
Market Capitalization: 1.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%