Empresa Metropolitana de Águas e Energia S.A. ( EMAE4.SA) - Price History
Monthly price history for EMAE4.SA (Empresa Metropolitana de Águas e Energia S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$37.99 | R$37.99 |
| May 2026 | R$37.81 | R$37.81 |
| April 2026 | R$46.84 | R$46.84 |
| March 2026 | R$41 | R$41 |
| February 2026 | R$47.99 | R$47.99 |
| January 2026 | R$48.90 | R$48.90 |
| December 2025 | R$44.69 | R$44.69 |
| November 2025 | R$37.09 | R$37.09 |
| October 2025 | R$40.48 | R$40.48 |
| September 2025 | R$34.90 | R$34.90 |
| August 2025 | R$28.26 | R$28.26 |
| July 2025 | R$29.79 | R$29.79 |
| June 2025 | R$30.49 | R$30.49 |
| May 2025 | R$30.34 | R$30.34 |
| April 2025 | R$32.48 | R$32.48 |
| March 2025 | R$37.50 | R$37.50 |
| February 2025 | R$42.39 | R$42.39 |
| January 2025 | R$44.38 | R$44.38 |
| December 2024 | R$42 | R$42 |
| November 2024 | R$39.99 | R$39.99 |
| October 2024 | R$39.78 | R$39.78 |
| September 2024 | R$38.88 | R$38.88 |
| August 2024 | R$40.52 | R$41.29 |
| July 2024 | R$41.53 | R$42.31 |
| June 2024 | R$46.71 | R$47.59 |
| May 2024 | R$46.51 | R$47.39 |
| April 2024 | R$56.63 | R$57.70 |
| March 2024 | R$68 | R$69.98 |
| February 2024 | R$63.19 | R$65.03 |
| January 2024 | R$54.66 | R$56.25 |
| December 2023 | R$57.33 | R$59 |
| November 2023 | R$56.56 | R$59.51 |
| October 2023 | R$56.54 | R$59.50 |
| September 2023 | R$64.15 | R$67.50 |
| August 2023 | R$57.49 | R$60.49 |
| July 2023 | R$61.07 | R$64.26 |
| June 2023 | R$60.82 | R$64 |
| May 2023 | R$59.33 | R$62.95 |
| April 2023 | R$52.78 | R$56 |
| March 2023 | R$36.92 | R$40.50 |
| February 2023 | R$44.64 | R$48.98 |
| January 2023 | R$56.06 | R$61.50 |
| December 2022 | R$61.97 | R$67.99 |
| November 2022 | R$39.19 | R$43 |
| October 2022 | R$41.93 | R$46 |
| September 2022 | R$37.36 | R$40.99 |
| August 2022 | R$32.80 | R$35.98 |
| July 2022 | R$30.99 | R$34 |
| June 2022 | R$31.26 | R$34.30 |
| May 2022 | R$31.89 | R$34.99 |
| April 2022 | R$32.32 | R$36.10 |
| March 2022 | R$35.72 | R$40.24 |
| February 2022 | R$39.83 | R$44.87 |
| January 2022 | R$42.93 | R$48.37 |
| December 2021 | R$67.45 | R$75.99 |
| November 2021 | R$53.25 | R$59.99 |
| October 2021 | R$67.39 | R$76.54 |
| September 2021 | R$67.68 | R$76.87 |
| August 2021 | R$75.36 | R$85.59 |
| July 2021 | R$76.93 | R$87.37 |
| June 2021 | R$77.48 | R$88 |
| May 2021 | R$79.24 | R$90 |
| April 2021 | R$69.16 | R$79 |
| March 2021 | R$50.88 | R$58.80 |
| February 2021 | R$45.86 | R$53 |
| January 2021 | R$52.76 | R$60.98 |
| December 2020 | R$60.14 | R$75.41 |
| November 2020 | R$31.30 | R$40.10 |
| October 2020 | R$30.09 | R$38.54 |
| September 2020 | R$28.74 | R$36.82 |
| August 2020 | R$23.01 | R$29.48 |
| July 2020 | R$23.22 | R$29.74 |
| June 2020 | R$24.20 | R$31 |
| May 2020 | R$22.63 | R$28.99 |
| April 2020 | R$23.26 | R$29.80 |
| March 2020 | R$20.56 | R$26.70 |
| February 2020 | R$28.02 | R$36.39 |
| January 2020 | R$30.12 | R$39.11 |
| December 2019 | R$28.44 | R$36.93 |
| November 2019 | R$20.13 | R$26.43 |
| October 2019 | R$19.65 | R$25.80 |
| September 2019 | R$18.89 | R$24.80 |
| August 2019 | R$18.10 | R$23.76 |
| July 2019 | R$16.90 | R$22.19 |
| June 2019 | R$16.59 | R$21.78 |
| May 2019 | R$17.14 | R$22.50 |
| April 2019 | R$17.51 | R$22.99 |
| March 2019 | R$17.47 | R$23.19 |
| February 2019 | R$16.92 | R$22.46 |
| January 2019 | R$15.05 | R$19.98 |
| December 2018 | R$13.76 | R$18.27 |
| November 2018 | R$12.82 | R$17.60 |
| October 2018 | R$11.80 | R$16.20 |
| September 2018 | R$10.24 | R$14.05 |
| August 2018 | R$10.38 | R$14.25 |
| July 2018 | R$10.19 | R$13.98 |
| June 2018 | R$7.87 | R$10.80 |
| May 2018 | R$6.69 | R$9.18 |
| April 2018 | R$7.64 | R$10.48 |
| March 2018 | R$7.59 | R$11.30 |
| February 2018 | R$6.69 | R$9.96 |
| January 2018 | R$6.18 | R$9.20 |
| December 2017 | R$6.11 | R$9.10 |
| November 2017 | R$6.04 | R$8.99 |
| October 2017 | R$6.05 | R$9 |
| September 2017 | R$6.01 | R$8.94 |
| August 2017 | R$5.17 | R$7.70 |
| July 2017 | R$6.78 | R$10.09 |
| June 2017 | R$6.36 | R$9.47 |
| May 2017 | R$6.60 | R$9.83 |
| April 2017 | R$6.65 | R$9.90 |
| March 2017 | R$5.99 | R$9.36 |
| February 2017 | R$5.99 | R$9.35 |
| January 2017 | R$5.67 | R$8.85 |
| December 2016 | R$5.49 | R$8.58 |
| November 2016 | R$5.66 | R$8.84 |
| October 2016 | R$5.34 | R$8.34 |
| September 2016 | R$3.52 | R$5.50 |
| August 2016 | R$3.52 | R$5.50 |
| July 2016 | R$3.52 | R$5.50 |
| June 2016 | R$3.32 | R$5.19 |
| May 2016 | R$3.04 | R$4.75 |
| April 2016 | R$3.23 | R$5.05 |
| March 2016 | R$2.77 | R$4.41 |
| February 2016 | R$2.60 | R$4.15 |
| January 2016 | R$2.67 | R$4.25 |
| December 2015 | R$2.63 | R$4.19 |
| November 2015 | R$2.69 | R$4.28 |
| October 2015 | R$2.88 | R$4.59 |
| September 2015 | R$2.51 | R$4 |
| August 2015 | R$2.56 | R$4.08 |
| July 2015 | R$2.76 | R$4.40 |
| June 2015 | R$2.89 | R$4.60 |
| May 2015 | R$2.51 | R$4 |
| April 2015 | R$1.98 | R$3.15 |
| March 2015 | R$2.13 | R$3.39 |
| February 2015 | R$2.50 | R$3.98 |
| January 2015 | R$2.09 | R$3.33 |
| December 2014 | R$2.35 | R$3.75 |
| November 2014 | R$2.48 | R$3.95 |
| October 2014 | R$2.60 | R$4.15 |
| September 2014 | R$2.87 | R$4.57 |
| August 2014 | R$2.83 | R$4.51 |
| July 2014 | R$3.77 | R$6 |
| June 2014 | R$3.76 | R$5.99 |
| May 2014 | R$3.82 | R$6.09 |
| April 2014 | R$3.83 | R$6.10 |
| March 2014 | R$3.36 | R$5.49 |
| February 2014 | R$3.36 | R$5.49 |
| January 2014 | R$3.36 | R$5.50 |
| December 2013 | R$3.51 | R$5.75 |
| November 2013 | R$3.61 | R$5.90 |
| October 2013 | R$3.70 | R$6.06 |
| September 2013 | R$3.75 | R$6.14 |
| August 2013 | R$3.94 | R$6.45 |
| July 2013 | R$3.66 | R$5.99 |
| June 2013 | R$4 | R$6.54 |
| May 2013 | R$4.44 | R$7.27 |
| April 2013 | R$4.77 | R$7.80 |
| March 2013 | R$4.61 | R$7.55 |
| February 2013 | R$4.83 | R$7.90 |
| January 2013 | R$4.71 | R$7.70 |
| December 2012 | R$4.52 | R$7.40 |
| November 2012 | R$5.40 | R$8.84 |
| October 2012 | R$5.20 | R$8.50 |
| September 2012 | R$5.63 | R$9.21 |
| August 2012 | R$7.27 | R$11.90 |
| July 2012 | R$5.46 | R$8.94 |
| June 2012 | R$5.68 | R$9.29 |
| May 2012 | R$5.49 | R$8.99 |
| April 2012 | R$5.38 | R$8.80 |
| March 2012 | R$5.13 | R$8.40 |
| February 2012 | R$5.07 | R$8.30 |
| January 2012 | R$4.98 | R$8.15 |
| December 2011 | R$4.20 | R$6.87 |
| November 2011 | R$3.94 | R$6.44 |
| October 2011 | R$4.09 | R$6.69 |
| September 2011 | R$4.46 | R$7.29 |
| August 2011 | R$4.23 | R$6.92 |
| July 2011 | R$4.86 | R$7.95 |
| June 2011 | R$5.04 | R$8.25 |
| May 2011 | R$4.74 | R$7.76 |
| April 2011 | R$4.96 | R$8.11 |
| March 2011 | R$4.32 | R$7.15 |
| February 2011 | R$4.05 | R$6.70 |
| January 2011 | R$4.77 | R$7.89 |
| December 2010 | R$4.70 | R$7.78 |
| November 2010 | R$4.71 | R$7.79 |
| October 2010 | R$4.44 | R$7.35 |
| September 2010 | R$3.93 | R$6.50 |
| August 2010 | R$4.08 | R$6.75 |
| July 2010 | R$4.29 | R$7.09 |
| June 2010 | R$4.60 | R$7.60 |
| May 2010 | R$4.61 | R$7.62 |
| April 2010 | R$5.65 | R$9.34 |
| March 2010 | R$6.03 | R$10 |
| February 2010 | R$6.99 | R$11.60 |
| January 2010 | R$8.37 | R$13.89 |
| December 2009 | R$8.44 | R$14 |
| November 2009 | R$7.23 | R$12 |
| October 2009 | R$7.29 | R$12.10 |
| September 2009 | R$6.20 | R$10.29 |
| August 2009 | R$6.74 | R$11.19 |
| July 2009 | R$6.69 | R$11.10 |
| June 2009 | R$6.75 | R$11.20 |
| May 2009 | R$7.11 | R$11.80 |
| April 2009 | R$5.54 | R$9.20 |
| March 2009 | R$5.12 | R$8.50 |
| February 2009 | R$5.72 | R$9.50 |
| January 2009 | R$3.98 | R$6.61 |
| December 2008 | R$3.92 | R$6.50 |
| November 2008 | R$3.44 | R$5.70 |
| October 2008 | R$5.88 | R$9.75 |
| September 2008 | R$6.62 | R$10.98 |
| August 2008 | R$7.83 | R$13 |
| July 2008 | R$8.02 | R$13.30 |
| June 2008 | R$8.32 | R$13.80 |
| May 2008 | R$7.83 | R$13 |
| April 2008 | R$5.82 | R$10 |
| March 2008 | R$6.68 | R$11.49 |
| February 2008 | R$6.98 | R$12 |
| January 2008 | R$7.04 | R$12.10 |
| December 2007 | R$7.18 | R$12.34 |
| November 2007 | R$6.81 | R$11.70 |
| October 2007 | R$6.40 | R$11 |
| September 2007 | R$6.22 | R$10.70 |
| August 2007 | R$6,543.93 | R$11.25 |
| July 2007 | R$6,334.52 | R$10.89 |
| June 2007 | R$6,747.52 | R$11.60 |
| May 2007 | R$6,165.83 | R$10.60 |
| April 2007 | R$5,491.08 | R$9.44 |
| March 2007 | R$4,071.78 | R$7 |
| February 2007 | R$4,333.53 | R$7.45 |
| January 2007 | R$3,588.98 | R$6.17 |
| December 2006 | R$3,443.56 | R$5.92 |
| November 2006 | R$2,762.99 | R$4.75 |
| October 2006 | R$2,908.41 | R$5 |
| September 2006 | R$2,792.08 | R$4.80 |
| August 2006 | R$2,937.50 | R$5.05 |
| July 2006 | R$2,966.58 | R$5.10 |
| June 2006 | R$2,617.57 | R$4.50 |
| May 2006 | R$2,908.41 | R$5 |
| April 2006 | R$3,082.92 | R$5.30 |
| March 2006 | R$3,315.59 | R$5.70 |
| February 2006 | R$3,780.94 | R$6.50 |
| January 2006 | R$3,141.08 | R$5.40 |
| December 2005 | R$2,908.41 | R$5 |
| November 2005 | R$2,797.89 | R$4.81 |
| October 2005 | R$2,966.58 | R$5.10 |
| September 2005 | R$3,135.27 | R$5.39 |
| August 2005 | R$2,751.36 | R$4.73 |
| July 2005 | R$3,024.75 | R$5.20 |
| June 2005 | R$3,315.59 | R$5.70 |
| May 2005 | R$3,071.28 | R$5.28 |
| April 2005 | R$3,315.59 | R$5.70 |
| March 2005 | R$3,344.67 | R$5.75 |
| February 2005 | R$3,228.34 | R$5.55 |
| January 2005 | R$3,013.12 | R$5.18 |
| December 2004 | R$3,641.33 | R$6.26 |
| November 2004 | R$4,188.11 | R$7.20 |
| October 2004 | R$3,862.37 | R$6.64 |
| September 2004 | R$3,786.75 | R$6.51 |
| August 2004 | R$3,466.83 | R$5.96 |
| July 2004 | R$3,170.17 | R$5.45 |
| June 2004 | R$2,954.95 | R$5.08 |
| May 2004 | R$2,780.44 | R$4.78 |
| April 2004 | R$3,484.28 | R$5.99 |
| March 2004 | R$3,722.77 | R$6.40 |
| February 2004 | R$3,414.48 | R$5.87 |
| January 2004 | R$3,897.27 | R$6.70 |
| December 2003 | R$3,810.02 | R$6.55 |
| November 2003 | R$3,513.36 | R$6.04 |
| October 2003 | R$3,141.08 | R$5.40 |
| September 2003 | R$3,315.59 | R$5.70 |
| August 2003 | R$2,966.58 | R$5.10 |
| July 2003 | R$2,745.54 | R$4.72 |
| June 2003 | R$2,600.12 | R$4.47 |
| May 2003 | R$2,890.96 | R$4.97 |
| April 2003 | R$2,792.08 | R$4.80 |
| March 2003 | R$2,559.40 | R$4.40 |
| February 2003 | R$2,390.72 | R$4.11 |
| January 2003 | R$3,315.59 | R$5.70 |
| December 2002 | R$3,484.28 | R$5.99 |
| November 2002 | R$3,309.77 | R$5.69 |
| October 2002 | R$3,373.76 | R$5.80 |
| September 2002 | R$3,658.78 | R$6.29 |
| August 2002 | R$3,356.31 | R$5.77 |
| July 2002 | R$3,431.93 | R$5.90 |
| June 2002 | R$4,065.96 | R$6.99 |
| May 2002 | R$4,537.12 | R$7.80 |
| April 2002 | R$4,653.46 | R$8 |
| March 2002 | R$5,176.97 | R$8.90 |
| February 2002 | R$5,671.40 | R$9.75 |
| January 2002 | R$5,758.66 | R$9.90 |
| December 2001 | R$5,700.49 | R$9.80 |
| November 2001 | R$5,816.82 | R$10 |
| October 2001 | R$5,112.99 | R$8.79 |
| September 2001 | R$4,362.62 | R$7.50 |
| August 2001 | R$5,816.82 | R$10 |
| July 2001 | R$5,933.16 | R$10.20 |
| June 2001 | R$6,677.71 | R$11.48 |
| May 2001 | R$5,816.82 | R$10 |
| April 2001 | R$5,944.79 | R$10.22 |
| March 2001 | R$5,525.93 | R$9.50 |
| February 2001 | R$6,869.60 | R$11.81 |
| January 2001 | R$4,478.91 | R$7.70 |
| December 2000 | R$3,286.47 | R$5.65 |
| November 2000 | R$3,431.89 | R$5.90 |
| October 2000 | R$3,379.54 | R$5.81 |
| September 2000 | R$3,780.90 | R$6.50 |
| August 2000 | R$3,955.40 | R$6.80 |
| July 2000 | R$3,373.72 | R$5.80 |
| June 2000 | R$2,850.22 | R$4.90 |
| May 2000 | R$2,472.12 | R$4.25 |
| April 2000 | R$2,384.87 | R$4.10 |
| March 2000 | R$2,902.57 | R$4.99 |
| February 2000 | R$2,908.38 | R$5 |
| January 2000 | R$2,326.71 | R$4 |
| December 1999 | R$2,646.63 | R$4.55 |
| November 1999 | R$2,704.80 | R$4.65 |
| October 1999 | R$1,919.53 | R$3.30 |
| September 1999 | R$1,896.26 | R$3.26 |
| August 1999 | R$1,867.18 | R$3.21 |
| July 1999 | R$2,064.95 | R$3.55 |
| June 1999 | R$2,384.87 | R$4.10 |
| May 1999 | R$2,413.96 | R$4.15 |
| April 1999 | R$2,443.04 | R$4.20 |
| March 1999 | R$2,559.37 | R$4.40 |
| February 1999 | R$837.61 | R$1.44 |
| January 1999 | R$698.01 | R$1.20 |
| December 1998 | R$727.09 | R$1.25 |
| November 1998 | R$1,006.30 | R$1.73 |
| October 1998 | R$756.18 | R$1.30 |
| September 1998 | R$907.41 | R$1.56 |
| August 1998 | R$756.18 | R$1.30 |
| July 1998 | R$1,564.70 | R$2.69 |
| June 1998 | R$523.51 | R$0.90 |
| May 1998 | R$645.66 | R$1.11 |
| April 1998 | R$1,250.60 | R$2.15 |
EMAE4.SA
Price: R$37.99
52 week price:
Dividend Yield: 6.26%
Payout Ratio: 77.72%
Earnings Per Share: 8.22 BRL
P/E Ratio: 5.70
Exchange: SAO
Sector: Utilities
Industry: Utilities - Diversified
Country: Brazil
Market Capitalization: 4.0 billion