BVMF:EMAE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	43.00	43.05	43.00	43.05	43.05	0.28%	600
Oct 8, 2026	41.50	43.05	41.20	42.93	42.93	4.20%	9,300
Oct 7, 2026	41.40	41.79	40.11	41.20	41.20	0.05%	7,900
Oct 6, 2026	39.10	41.18	39.10	41.18	41.18	5.32%	7,100
Oct 5, 2026	38.00	40.48	38.00	39.10	39.10	6.57%	35,200
Oct 2, 2026	35.89	36.80	35.49	36.69	36.69	1.92%	5,300
Oct 1, 2026	35.18	36.00	34.72	36.00	36.00	1.41%	6,100
Sep 30, 2026	35.40	35.61	34.10	35.50	35.50	0.31%	3,100
Sep 29, 2026	34.43	35.39	34.43	35.39	35.39	0.68%	300
Sep 28, 2026	34.51	35.15	34.21	35.15	35.15	0.75%	1,900
Sep 25, 2026	34.89	34.89	33.91	34.89	34.89	-0.03%	1,600
Sep 24, 2026	34.92	34.92	34.90	34.90	34.90	-1.11%	300
Sep 23, 2026	35.20	35.29	35.20	35.29	35.29	-1.89%	400
Sep 22, 2026	36.20	36.20	35.18	35.97	35.97	-0.19%	400
Sep 21, 2026	35.17	36.04	35.15	36.04	36.04	2.47%	1,900
Sep 18, 2026	34.95	35.17	33.15	35.17	35.17	1.15%	5,100
Sep 17, 2026	35.17	35.17	34.50	34.77	34.77	-1.11%	7,300
Sep 16, 2026	35.40	35.40	34.30	35.16	35.16	0.54%	1,700
Sep 15, 2026	34.93	35.58	33.20	34.97	34.97	-2.86%	3,600
Sep 11, 2026	34.99	37.00	34.99	36.00	36.00	2.01%	3,400
Sep 10, 2026	34.22	35.30	34.22	35.29	35.29	0.86%	1,400
Sep 9, 2026	34.42	34.99	33.91	34.99	34.99	-	400
Sep 8, 2026	35.00	35.00	34.60	34.99	34.99	2.01%	1,900
Sep 4, 2026	35.00	35.00	34.14	34.30	34.30	-1.27%	1,500
Sep 3, 2026	34.20	34.74	34.20	34.74	34.74	1.91%	400
Sep 2, 2026	33.15	34.09	33.15	34.09	34.09	3.52%	700
Sep 1, 2026	32.59	33.00	32.59	32.93	32.93	-1.05%	1,000
Aug 31, 2026	32.05	33.39	32.05	33.28	33.28	0.30%	1,600
Aug 28, 2026	33.09	33.34	32.69	33.18	33.18	0.24%	2,200
Aug 27, 2026	32.40	33.10	32.40	33.10	33.10	3.44%	500
Aug 26, 2026	31.59	32.19	31.59	32.00	32.00	1.30%	500
Aug 25, 2026	30.41	31.59	30.24	31.59	31.59	1.74%	3,100
Aug 24, 2026	31.33	31.50	31.05	31.05	31.05	-2.39%	1,500
Aug 21, 2026	30.63	31.82	30.63	31.81	31.81	3.85%	600
Aug 20, 2026	32.07	32.07	30.00	30.63	30.63	-5.84%	7,200
Aug 19, 2026	32.99	32.99	31.61	32.53	32.53	0.25%	1,000
Aug 18, 2026	32.90	33.30	31.90	32.45	32.45	-2.46%	3,900
Aug 17, 2026	33.51	33.69	33.00	33.27	33.27	-3.09%	3,400
Aug 14, 2026	35.60	35.60	33.61	34.33	34.33	-2.72%	5,100
Aug 13, 2026	36.60	36.60	34.70	35.29	35.29	-1.94%	2,300
Aug 12, 2026	35.80	35.99	35.14	35.99	35.99	1.38%	2,200
Aug 11, 2026	36.39	36.39	35.30	35.50	35.50	-2.07%	2,300
Aug 10, 2026	36.01	36.25	35.31	36.25	36.25	0.61%	800
Aug 7, 2026	36.20	36.76	36.00	36.03	36.03	-3.35%	4,400
Aug 6, 2026	35.10	37.41	35.10	37.28	37.28	-1.06%	1,400
Aug 5, 2026	36.00	37.89	36.00	37.68	37.68	3.26%	7,800
Aug 4, 2026	36.00	36.49	35.97	36.49	36.49	1.39%	3,000
Aug 3, 2026	36.00	36.00	35.60	35.99	35.99	-1.32%	600
Jul 31, 2026	36.47	36.47	36.47	36.47	36.47	1.31%	100
Jul 30, 2026	35.55	36.00	35.55	36.00	36.00	1.90%	2,300