Emet Multiestrategia Fundo De Investimento I Mobiliario Responsabilidade Limitada (BVMF:EMET11)
Brazil · Delayed Price · Currency is BRL 9.17
-0.08 (-0.86%)
At close: Apr 15, 2026
BVMF:EMET11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.19 | 9.44 | 9.17 | 9.17 | 9.17 | -0.86% | 177,155 |
| Apr 14, 2026 | 9.70 | 9.98 | 9.22 | 9.25 | 9.25 | -3.65% | 323,304 |
| Apr 13, 2026 | 9.17 | 10.16 | 9.09 | 9.60 | 9.60 | 4.92% | 105,545 |
| Apr 10, 2026 | 9.47 | 9.48 | 9.15 | 9.15 | 9.15 | -6.35% | 226 |
| Apr 9, 2026 | 10.05 | 10.05 | 9.77 | 9.77 | 9.77 | -3.27% | 189 |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 1.00% | 2 |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - | 16 |
| Apr 6, 2026 | 10.08 | 10.50 | 9.25 | 10.00 | 9.95 | -4.76% | 692 |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.57% | 17 |
| Apr 1, 2026 | 10.13 | 10.44 | 9.95 | 10.44 | 10.39 | 2.76% | 501 |
| Mar 31, 2026 | 9.95 | 10.16 | 9.95 | 10.16 | 10.11 | - | 200,045 |
| Mar 30, 2026 | 9.73 | 10.16 | 9.61 | 10.16 | 10.11 | 5.50% | 129,226 |
| Mar 27, 2026 | 10.25 | 10.25 | 9.60 | 9.63 | 9.58 | -6.14% | 103,368 |
| Mar 26, 2026 | 10.10 | 10.26 | 9.90 | 10.26 | 10.21 | 2.60% | 100,251 |
| Mar 25, 2026 | 10.26 | 10.26 | 10.00 | 10.00 | 9.95 | -2.53% | 101,389 |
| Mar 24, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.21 | 0.98% | 24 |
| Mar 23, 2026 | 9.46 | 10.16 | 9.28 | 10.16 | 10.11 | 8.55% | 100,873 |
| Mar 20, 2026 | 10.45 | 10.45 | 9.20 | 9.36 | 9.31 | -10.52% | 303 |
| Mar 19, 2026 | 9.75 | 10.46 | 9.74 | 10.46 | 10.41 | 7.28% | 263 |
| Mar 18, 2026 | 9.46 | 9.75 | 9.07 | 9.75 | 9.70 | 0.93% | 258 |
| Mar 17, 2026 | 10.15 | 10.16 | 9.66 | 9.66 | 9.61 | 2.33% | 40,016 |
| Mar 16, 2026 | 10.32 | 10.32 | 9.24 | 9.44 | 9.39 | 2.61% | 30,044 |
| Mar 13, 2026 | 10.20 | 10.20 | 9.20 | 9.20 | 9.15 | -9.89% | 50,079 |
| Mar 12, 2026 | 9.74 | 10.21 | 9.74 | 10.21 | 10.16 | 4.72% | 208 |
| Mar 11, 2026 | 9.17 | 9.98 | 9.17 | 9.75 | 9.70 | -4.60% | 16 |
| Mar 10, 2026 | 10.50 | 10.50 | 10.22 | 10.22 | 10.17 | - | 2 |
| Mar 9, 2026 | 9.39 | 10.46 | 9.39 | 10.22 | 10.17 | 6.68% | 1,855 |
| Mar 6, 2026 | 10.06 | 10.50 | 9.58 | 9.58 | 9.48 | -6.72% | 306 |
| Mar 5, 2026 | 10.27 | 10.27 | 10.26 | 10.27 | 10.17 | 1.08% | 17 |
| Mar 4, 2026 | 9.95 | 10.17 | 9.95 | 10.16 | 10.06 | - | 100,302 |
| Mar 3, 2026 | 9.50 | 10.16 | 9.50 | 10.16 | 10.06 | 6.95% | 84,527 |
| Mar 2, 2026 | 9.58 | 9.62 | 9.09 | 9.50 | 9.40 | -0.84% | 152 |
| Feb 27, 2026 | 9.65 | 9.65 | 9.50 | 9.58 | 9.48 | -0.10% | 95 |
| Feb 26, 2026 | 9.59 | 9.86 | 9.59 | 9.59 | 9.49 | - | 32 |
| Feb 25, 2026 | 9.68 | 9.86 | 9.59 | 9.59 | 9.49 | -2.94% | 24 |
| Feb 24, 2026 | 9.88 | 9.89 | 9.87 | 9.88 | 9.78 | 1.02% | 623 |
| Feb 23, 2026 | 9.54 | 9.84 | 9.54 | 9.78 | 9.68 | 2.52% | 370 |
| Feb 20, 2026 | 9.83 | 9.84 | 9.54 | 9.54 | 9.44 | - | 80 |
| Feb 19, 2026 | 9.53 | 9.84 | 9.53 | 9.54 | 9.44 | - | 169 |
| Feb 18, 2026 | 9.53 | 9.55 | 9.53 | 9.54 | 9.44 | 0.10% | 47 |
| Feb 13, 2026 | 9.72 | 9.75 | 9.53 | 9.53 | 9.43 | 0.21% | 527 |
| Feb 12, 2026 | 9.75 | 9.75 | 9.51 | 9.51 | 9.41 | -3.94% | 78 |
| Feb 11, 2026 | 9.68 | 9.90 | 9.55 | 9.90 | 9.70 | 2.27% | 3,272 |
| Feb 10, 2026 | 9.58 | 9.69 | 9.55 | 9.68 | 9.49 | 0.83% | 41 |
| Feb 9, 2026 | 9.77 | 9.77 | 9.60 | 9.60 | 9.41 | -1.84% | 95 |
| Feb 6, 2026 | 9.21 | 9.78 | 9.21 | 9.78 | 9.58 | 4.04% | 783 |
| Feb 5, 2026 | 9.93 | 9.93 | 9.07 | 9.40 | 9.21 | -0.74% | 564 |
| Feb 4, 2026 | 9.09 | 9.76 | 9.09 | 9.47 | 9.28 | -3.17% | 85 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.06 | 9.78 | 9.58 | -0.20% | 442 |
| Feb 2, 2026 | 9.80 | 9.80 | 9.31 | 9.80 | 9.60 | 8.29% | 75 |