Eaton Corporation PLC (ETN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,02%	337,25	326,71	333,55	330,24
17/05/2024	852.227	0,02%	337,25	326,71	333,55	330,24
16/05/2024	1.002.371	-2,30%	337,25	330,135	338,88	330,18
15/05/2024	824.624	2,27%	327,18	332,00	338,15	337,95
14/05/2024	876.297	0,59%	327,18	322,0476	331,37	330,45
13/05/2024	809.863	-0,62%	335,00	325,86	331,41	328,51
10/05/2024	841.527	-0,81%	335,00	330,18	337,6625	330,57
09/05/2024	703.290	0,87%	331,12	330,00	333,45	333,26
08/05/2024	712.061	0,91%	328,35	327,99	333,13	330,40
07/05/2024	625.079	0,06%	328,35	325,655	329,00	327,43
06/05/2024	655.202	2,10%	322,83	322,57	327,43	327,24
03/05/2024	948.390	1,96%	330,24	316,59	322,57	320,50
02/05/2024	1.626.173	1,04%	330,24	305,30	316,0912	315,27
01/05/2024	1.912.592	-1,96%	330,24	311,745	319,38	312,03
30/04/2024	2.678.494	-2,53%	330,24	312,525	333,055	318,26
29/04/2024	1.449.579	0,68%	318,81	321,415	327,19	326,51
26/04/2024	1.133.288	2,27%	318,81	318,29	325,32	324,30
25/04/2024	1.274.136	-0,53%	314,54	312,155	318,8811	317,10
24/04/2024	1.781.406	1,90%	325,25	313,95	324,83	318,79
23/04/2024	1.657.929	1,54%	305,17	310,395	315,28	312,84
22/04/2024	1.241.806	1,67%	305,17	304,17	310,32	308,09
19/04/2024	1.403.011	-1,92%	308,91	302,26	311,66	303,02
18/04/2024	936.437	-0,40%	313,32	308,50	315,70	308,94
17/04/2024	1.049.420	-1,64%	313,32	305,845	316,68	310,18
16/04/2024	701.189	0,02%	313,32	311,32	317,54	315,35
15/04/2024	1.213.222	-1,01%	324,185	313,885	324,50	315,28
12/04/2024	1.153.656	0,39%	315,03	314,35	318,63	318,50
11/04/2024	750.988	0,92%	315,03	312,95	319,36	317,26
10/04/2024	1.197.319	0,16%	324,625	306,2101	317,37	314,37
09/04/2024	2.338.479	-3,67%	324,625	313,01	325,36	313,87
08/04/2024	1.337.370	-1,42%	324,29	323,63	329,37	325,82
05/04/2024	1.309.089	3,23%	324,29	322,995	331,4699	330,51
04/04/2024	1.407.493	-0,24%	324,29	318,19	326,21	320,16
03/04/2024	1.291.629	1,97%	315,63	315,508	322,36	320,94
02/04/2024	1.288.774	0,87%	313,04	312,58	316,425	314,75
01/04/2024	679.046	-0,21%	313,22	311,07	314,13	312,03
28/03/2024	830.720	-0,55%	314,80	312,00	314,555	312,68
27/03/2024	859.203	0,74%	314,59	308,22	314,60	314,40
26/03/2024	960.883	0,06%	312,05	311,51	316,30	312,08
25/03/2024	915.739	-1,49%	315,61	311,515	315,681	311,88
22/03/2024	927.402	0,34%	304,50	314,37	317,02	316,58
21/03/2024	911.212	1,84%	304,50	310,21	315,75	315,52
20/03/2024	1.011.535	2,26%	304,50	303,36	310,43	309,81
19/03/2024	561.491	1,41%	298,19	297,53	303,16	302,96
18/03/2024	624.484	0,29%	302,09	298,61	303,245	298,75
15/03/2024	849.436	-0,80%	302,09	297,76	302,677	297,90
14/03/2024	1.141.584	0,02%	293,18	297,456	302,8569	300,29
13/03/2024	878.380	0,84%	293,18	295,68	300,59	300,24
12/03/2024	1.135.960	1,72%	293,18	291,94	298,265	297,74
11/03/2024	813.590	-1,61%	295,45	289,61	295,72	292,70
08/03/2024	1.045.688	-0,90%	299,89	295,5642	303,39	297,49
07/03/2024	982.219	1,48%	295,81	296,90	301,53	301,13
06/03/2024	891.227	1,65%	295,81	294,80	298,36	296,74
05/03/2024	1.134.993	-1,57%	286,97	289,37	295,07	291,93
04/03/2024	1.000.978	0,98%	286,97	294,5304	298,1326	296,58
01/03/2024	1.107.654	1,63%	286,97	288,81	294,435	293,70
29/02/2024	805.481	0,71%	286,97	285,99	289,86	289,00
28/02/2024	535.233	1,20%	283,585	282,24	287,64	286,96
27/02/2024	964.242	-0,26%	284,655	282,315	285,38	283,57
26/02/2024	948.593	-0,22%	286,38	284,23	287,55	284,30
23/02/2024	570.825	0,12%	285,50	283,00	288,05	284,93
22/02/2024	1.158.374	2,68%	282,15	282,165	286,37	284,58
21/02/2024	630.810	0,39%	275,74	274,15	278,04	277,16
20/02/2024	546.596	-0,52%	275,74	274,21	277,79	276,09
19/02/2024	800.991	0,63%	275,74	273,80	278,88	277,52
16/02/2024	800.991	0,63%	275,74	273,80	278,88	277,52
15/02/2024	678.033	0,06%	274,12	272,78	277,02	275,79
14/02/2024	732.169	1,19%	274,12	272,605	277,15	275,62
13/02/2024	1.222.580	-0,61%	277,28	266,00	273,06	272,38
12/02/2024	681.854	-1,41%	273,45	272,51	277,4916	274,05
09/02/2024	857.942	1,74%	273,45	273,00	278,58	277,96
08/02/2024	837.902	0,13%	273,05	272,39	274,70	273,21
07/02/2024	652.021	0,64%	273,05	271,145	274,01	272,85
06/02/2024	1.065.879	0,63%	270,56	267,96	272,315	271,12
05/02/2024	946.730	-0,25%	269,20	265,98	270,70	269,42
02/02/2024	1.522.527	2,09%	248,44	265,60	271,778	270,10
01/02/2024	1.857.086	7,51%	248,44	255,50	264,735	264,57
31/01/2024	955.089	-1,67%	248,44	245,71	250,64	246,08
30/01/2024	1.002.791	0,62%	248,68	248,06	251,135	250,27
29/01/2024	735.177	1,15%	244,92	244,35	248,80	248,72
26/01/2024	582.912	0,03%	245,85	245,005	247,54	245,89
25/01/2024	780.035	1,76%	244,38	241,8725	246,285	245,82
24/01/2024	691.732	-0,69%	244,38	241,45	244,9877	241,57
23/01/2024	1.005.853	-0,27%	243,85	239,17	244,00	243,25
22/01/2024	938.784	-0,29%	246,71	243,66	246,95	243,90
19/01/2024	700.685	1,92%	241,25	240,05	244,60	244,73
18/01/2024	561.674	1,21%	237,70	236,43	240,63	240,12
17/01/2024	935.313	-1,85%	240,98	236,04	238,98	237,26
16/01/2024	664.572	-0,15%	240,98	239,20	243,25	241,74
15/01/2024	407.840	-0,54%	243,88	240,77	244,27	242,11
12/01/2024	407.840	-0,54%	243,88	240,77	244,27	242,11
11/01/2024	750.911	1,05%	240,71	239,305	243,60	243,42
10/01/2024	562.995	0,59%	240,81	239,805	242,36	240,89
09/01/2024	470.707	0,21%	236,50	235,67	239,76	239,48
08/01/2024	562.399	1,75%	236,50	234,21	239,16	238,98
05/01/2024	487.798	0,16%	234,87	233,61	235,54	234,86
04/01/2024	650.563	0,59%	234,81	234,2445	236,95	234,48
03/01/2024	918.373	-2,43%	237,04	231,84	237,44	233,10
02/01/2024	697.351	-0,80%	241,11	236,85	240,17	238,90
29/12/2023	371.301	0,03%	241,11	239,9139	241,9699	240,82