Eaton Corporation PLC (ETN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	389.326	0,55%	375,66	375,05	378,47	375,8061
03/12/2024	601.825	0,41%	373,00	368,6201	375,44	373,73
02/12/2024	498.064	-0,85%	377,93	371,92	378,785	372,22
29/11/2024	415.325	0,93%	374,86	373,52	378,45	375,42
28/11/2024	621.184	-1,44%	366,12	371,01	377,40	371,87
27/11/2024	582.780	-1,41%	366,12	371,01	377,40	371,98
26/11/2024	791.787	0,16%	366,12	375,165	379,99	377,29
25/11/2024	1.319.255	-0,19%	366,12	372,14	379,12	376,68
22/11/2024	1.404.509	1,74%	366,12	371,80	378,00	377,41
21/11/2024	829.353	2,91%	366,12	362,62	373,39	370,95
20/11/2024	714.215	-0,89%	366,12	358,55	367,495	360,46
19/11/2024	837.815	1,64%	359,45	353,53	365,03	363,69
18/11/2024	851.387	-0,32%	359,45	356,54	361,21	357,83
15/11/2024	1.131.361	-0,79%	369,50	356,1501	361,22	358,99
14/11/2024	969.080	-2,11%	369,50	361,01	371,12	361,86
13/11/2024	756.420	0,18%	369,44	369,01	372,6799	369,66
12/11/2024	1.074.452	-0,80%	370,22	365,67	373,4899	368,99
11/11/2024	901.394	1,44%	370,02	368,6487	373,39	371,95
08/11/2024	1.202.553	1,70%	361,97	361,30	369,28	366,67
07/11/2024	1.267.646	0,38%	360,99	357,97	363,00	360,56
06/11/2024	2.050.086	6,43%	332,38	352,055	366,05	359,18
05/11/2024	921.444	2,18%	332,38	332,05	338,2199	338,3493
04/11/2024	1.048.523	-0,88%	333,92	330,81	335,51	331,13
01/11/2024	1.167.945	1,03%	327,35	329,65	337,02	335,00
31/10/2024	2.029.026	-3,28%	327,35	321,39	333,93	331,58
30/10/2024	1.115.550	-0,79%	344,525	340,855	346,69	342,81
29/10/2024	897.980	0,01%	341,91	338,41	347,42	345,55
28/10/2024	1.261.772	0,30%	347,59	345,12	348,53	345,51
25/10/2024	534.279	-0,23%	347,23	342,90	348,5599	344,49
24/10/2024	737.046	0,10%	349,32	340,52	346,675	345,29
23/10/2024	904.560	0,41%	349,32	340,755	345,69	344,96
22/10/2024	620.651	-1,01%	349,32	340,829	345,26	343,55
21/10/2024	521.411	-0,32%	349,32	345,25	348,5999	347,07
18/10/2024	547.014	-0,09%	349,32	345,268	349,70	348,18
17/10/2024	862.682	2,17%	343,96	341,46	349,74	348,49
16/10/2024	430.312	0,91%	346,97	337,805	341,3769	341,10
15/10/2024	983.596	-2,19%	346,97	337,47	347,345	338,04
14/10/2024	422.855	1,24%	342,775	341,57	345,9373	345,61
11/10/2024	502.660	1,32%	337,00	335,90	341,98	341,39
10/10/2024	694.359	-0,39%	337,00	332,69	337,83	336,94
09/10/2024	574.115	0,80%	337,00	334,72	338,86	338,25
08/10/2024	533.109	0,28%	337,00	333,235	336,225	335,58
07/10/2024	630.571	0,47%	330,49	330,19	335,3173	334,63
04/10/2024	608.572	1,86%	330,49	328,25	333,31	333,05
03/10/2024	488.105	-0,31%	328,15	324,42	328,45	326,96
02/10/2024	617.825	0,13%	327,49	325,73	329,8742	327,99
01/10/2024	482.289	-1,17%	326,83	325,064	331,43	327,58
30/09/2024	971.397	0,91%	326,83	324,88	331,625	331,44
27/09/2024	936.927	-1,37%	329,29	326,65	333,91	328,45
26/09/2024	1.355.278	1,36%	329,29	329,34	336,30	333,02
25/09/2024	648.180	0,35%	329,29	327,39	330,86	328,55
24/09/2024	981.521	-0,73%	329,29	326,30	330,23	327,39
23/09/2024	907.847	-0,25%	331,91	329,41	333,13	329,79
20/09/2024	1.140.301	0,51%	326,005	326,05	331,4199	330,60
19/09/2024	1.658.165	4,54%	313,53	319,895	329,78	328,92
18/09/2024	1.728.210	0,94%	313,53	314,01	320,98	314,65
17/09/2024	1.102.252	1,69%	306,93	304,65	312,41	311,73
16/09/2024	822.975	0,25%	306,93	301,475	306,98	306,55
13/09/2024	1.149.827	0,80%	305,94	303,70	310,465	305,80
12/09/2024	1.572.904	2,10%	296,69	294,87	304,465	303,38
11/09/2024	1.408.939	3,07%	289,50	284,55	297,68	297,14
10/09/2024	763.057	-0,37%	291,405	284,455	291,6268	288,30
09/09/2024	965.258	1,55%	288,54	287,62	292,10	289,38
06/09/2024	1.142.199	-0,26%	287,96	281,34	292,20	284,97
05/09/2024	962.504	-1,06%	288,95	282,56	289,23	285,72
04/09/2024	1.152.702	-0,33%	288,95	286,62	292,585	288,77
03/09/2024	1.441.882	-5,62%	304,35	289,48	304,81	289,69
02/09/2024	0	1,94%	301,99	300,125	307,65	306,93
30/08/2024	793.962	1,94%	301,99	300,125	307,65	306,93
29/08/2024	1.334.790	2,55%	296,63	295,135	307,45	301,09
28/08/2024	990.735	-0,82%	296,95	292,27	297,3699	293,60
27/08/2024	869.601	-0,30%	300,80	292,40	299,86	296,03
26/08/2024	831.682	-1,03%	300,80	296,00	301,75	296,91
23/08/2024	1.069.920	0,78%	299,32	297,78	301,33	300,00
22/08/2024	1.147.384	-0,67%	300,88	296,71	303,20	297,69
21/08/2024	788.036	1,17%	296,865	296,17	301,65	299,69
20/08/2024	595.108	-0,27%	297,44	294,58	299,64	296,24
19/08/2024	916.208	0,13%	297,12	293,19	298,20	297,05
16/08/2024	1.474.743	-1,91%	301,95	293,38	302,51	296,68
15/08/2024	1.317.062	1,40%	297,21	298,04	304,5235	302,46
14/08/2024	1.167.378	0,99%	297,21	294,43	300,05	298,30
13/08/2024	1.192.929	2,41%	291,35	288,275	295,82	295,39
12/08/2024	1.019.665	-1,10%	291,25	285,596	293,445	288,43
09/08/2024	1.181.849	1,45%	287,30	285,70	292,17	291,64
08/08/2024	1.777.705	3,53%	282,16	278,11	288,06	287,48
07/08/2024	1.310.331	0,01%	290,01	276,93	288,10	277,68
06/08/2024	1.799.901	1,88%	290,01	274,76	282,03	277,65
05/08/2024	2.683.726	-1,55%	290,01	255,68	277,00	275,00
02/08/2024	2.604.052	-5,92%	290,01	276,0125	290,15	280,26
01/08/2024	2.877.351	-2,27%	290,01	288,01	303,86	297,88
31/07/2024	3.117.898	6,11%	304,44	302,19	310,87	304,79
30/07/2024	2.918.261	-3,16%	298,62	285,57	302,525	287,24
29/07/2024	1.106.998	-0,40%	298,31	294,56	300,39	296,61
26/07/2024	1.381.426	1,68%	298,31	297,07	301,93	297,79
25/07/2024	3.300.838	-2,24%	298,31	286,87	300,2797	292,88
24/07/2024	2.177.959	-6,87%	318,02	299,32	318,08	299,8199
23/07/2024	780.202	0,51%	320,00	319,6684	325,3299	321,94
22/07/2024	1.025.033	2,70%	312,25	315,68	321,4647	320,32
19/07/2024	1.152.540	0,91%	312,25	310,9175	316,31	311,89
18/07/2024	2.138.737	-0,78%	313,38	305,685	319,23	309,07