Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:26AM ET - U.S. Markets open in 9 hours and 4 minutes. Dow  0.29% Nasdaq  0.32%

Embratel Participacoes S.A. (EMT)

On Nov 25: 60.4399   0.6199 (1.04%)

MORE ON EMT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 59.91 60.44 59.91 60.44 2,000 60.44 24-Nov-09 59.25 59.89 58.54 59.82 4,100 59.82 23-Nov-09 60.27 60.41 59.79 59.90 3,800 59.90 20-Nov-09 58.13 58.73 58.13 58.70 5,400 58.70 19-Nov-09 58.67 58.68 57.13 58.14 13,100 58.14 18-Nov-09 61.28 61.28 59.80 59.98 6,900 59.98 17-Nov-09 60.50 60.88 59.96 60.80 4,000 60.80 16-Nov-09 60.10 60.68 60.10 60.61 2,600 60.61 13-Nov-09 57.69 58.48 57.68 58.37 3,400 58.37 12-Nov-09 59.00 59.00 57.69 57.69 7,900 57.69 11-Nov-09 59.56 60.10 59.13 59.31 22,000 59.31 10-Nov-09 58.83 59.10 58.46 58.70 18,700 58.70 9-Nov-09 59.00 59.37 58.57 59.19 37,600 59.19 6-Nov-09 56.36 56.45 56.36 56.45 600 56.45 5-Nov-09 55.32 56.35 55.32 56.35 800 56.35 4-Nov-09 55.12 56.20 50.20 56.00 5,300 56.00 3-Nov-09 48.40 54.28 48.40 54.28 7,700 54.28 2-Nov-09 53.62 54.61 53.33 53.44 3,800 53.44 30-Oct-09 55.47 55.47 53.21 53.35 2,600 53.35 29-Oct-09 54.28 55.84 54.08 55.84 4,100 55.84 28-Oct-09 55.10 55.10 52.60 52.60 6,200 52.60 27-Oct-09 56.29 56.48 55.71 55.75 2,300 55.75 26-Oct-09 59.18 59.18 57.52 57.67 3,900 57.67 23-Oct-09 59.40 59.72 58.90 58.98 3,000 58.98 22-Oct-09 58.00 59.50 58.00 59.50 6,400 59.50 21-Oct-09 58.38 59.56 58.38 58.57 4,800 58.57 20-Oct-09 59.24 59.24 57.63 58.27 2,200 58.27 19-Oct-09 58.90 59.29 58.90 59.29 1,200 59.29 16-Oct-09 57.71 57.93 57.02 57.74 5,000 57.74 15-Oct-09 58.45 59.08 58.40 58.86 7,800 58.86 14-Oct-09 58.00 59.01 58.00 58.99 20,500 58.99 13-Oct-09 56.15 56.59 55.79 56.59 1,300 56.59 12-Oct-09 56.13 56.66 55.93 56.15 23,600 56.15 9-Oct-09 55.70 55.86 55.69 55.86 2,300 55.86 8-Oct-09 55.76 55.91 55.22 55.91 1,100 55.91 7-Oct-09 54.58 54.79 53.81 54.79 7,200 54.79 6-Oct-09 54.45 54.62 54.04 54.04 2,300 54.04 5-Oct-09 51.83 52.96 51.83 52.96 1,600 52.96 2-Oct-09 50.90 51.32 50.00 51.27 3,900 51.27 1-Oct-09 52.50 52.50 51.38 51.38 6,100 51.38 30-Sep-09 52.82 53.19 52.37 53.10 5,500 53.10 29-Sep-09 53.16 53.16 52.87 52.88 900 52.88 28-Sep-09 52.31 53.04 52.00 53.04 6,900 53.04 25-Sep-09 52.91 52.91 51.63 52.84 1,000 52.84 24-Sep-09 53.15 53.39 52.37 52.90 6,600 52.90 23-Sep-09 54.21 54.50 54.12 54.14 900 54.14 22-Sep-09 54.30 54.60 53.98 54.54 2,100 54.54 21-Sep-09 53.50 53.66 52.45 53.66 4,200 53.66 18-Sep-09 54.24 54.36 54.17 54.22 2,300 54.22 17-Sep-09 54.94 55.01 54.11 54.20 3,000 54.20 16-Sep-09 54.19 55.15 54.01 55.01 3,800 55.01 15-Sep-09 52.65 52.81 52.57 52.69 8,300 52.69 14-Sep-09 51.72 51.86 51.72 51.84 4,000 51.84 11-Sep-09 52.27 52.55 51.97 52.17 2,600 52.17 10-Sep-09 50.90 51.18 50.89 51.10 1,300 51.10 9-Sep-09 51.63 51.63 51.16 51.23 900 51.23 8-Sep-09 51.13 51.53 51.13 51.43 1,200 51.43 4-Sep-09 48.58 49.01 48.58 48.85 1,300 48.85 3-Sep-09 48.09 48.09 48.09 48.09 300 48.09 2-Sep-09 45.00 46.51 45.00 46.51 1,200 46.51 1-Sep-09 47.92 47.92 45.86 46.11 3,900 46.11 31-Aug-09 48.00 48.00 47.73 47.89 700 47.89 28-Aug-09 48.67 48.80 48.62 48.80 900 48.80 27-Aug-09 48.59 48.80 47.81 48.80 6,500 48.80 26-Aug-09 48.85 49.02 48.85 49.02 1,200 49.02 25-Aug-09 50.68 50.75 49.95 49.95 3,000 49.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions