Eaton Corporation PLC (ETN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/02/2026	865.367	0,11%	379,88	375,525	382,20	377,47
09/02/2026	1.465.383	0,55%	375,72	371,10	380,52	377,06
06/02/2026	1.800.719	5,40%	356,7901	356,7901	375,00	375,00
05/02/2026	1.631.833	-2,83%	362,00	353,35	365,00	354,67
04/02/2026	2.989.078	0,68%	364,90	355,00	377,12	365,00
03/02/2026	3.284.168	0,86%	344,76	344,5495	375,755	362,53
02/02/2026	2.130.401	2,28%	351,55	350,37	361,33	359,44
30/01/2026	1.929.780	-0,83%	351,50	347,03	355,4099	351,42
29/01/2026	2.361.222	2,03%	353,00	350,361	360,63	354,37
28/01/2026	1.702.601	1,80%	339,65	339,62	349,18	347,32
27/01/2026	1.702.359	2,68%	334,50	329,23	341,96	341,19
26/01/2026	1.417.243	0,31%	334,50	327,50	334,60	332,28
23/01/2026	1.159.840	-0,84%	334,12	330,68	336,77	331,22
22/01/2026	1.486.183	-1,16%	344,00	331,61	344,70	334,04
21/01/2026	1.598.722	0,11%	340,75	334,44	344,80	337,96
20/01/2026	1.541.830	-1,79%	337,2891	324,26	347,22	337,59
16/01/2026	2.126.585	3,09%	344,9479	340,7423	349,60	343,75
15/01/2026	1.087.387	0,70%	336,35	332,54	341,1381	333,46
14/01/2026	1.226.540	-0,37%	331,02	328,225	334,38	331,14
13/01/2026	1.502.773	1,00%	330,79	329,76	334,00	332,38
12/01/2026	1.162.226	1,47%	323,2524	322,01	330,17	329,10
09/01/2026	1.575.192	1,23%	323,68	317,80	325,215	324,51
08/01/2026	2.690.457	-0,65%	320,0738	315,775	321,5863	320,58
07/01/2026	1.725.694	-3,09%	332,79	320,57	333,2202	322,67
06/01/2026	1.818.917	3,36%	324,32	315,76	333,08	332,97
05/01/2026	1.699.169	-1,54%	326,79	321,945	330,9372	322,26
02/01/2026	1.518.580	2,46%	323,875	321,22	328,21	327,31
31/12/2025	784.059	-0,73%	321,00	318,19	322,00	318,51
30/12/2025	905.015	-0,18%	321,39	318,49	322,50	318,49
29/12/2025	1.136.995	-0,22%	320,14	319,78	325,44	321,45
26/12/2025	587.798	-0,46%	323,71	321,32	324,00	322,17
24/12/2025	392.068	0,21%	323,7383	321,15	324,07	323,67
23/12/2025	1.150.404	0,76%	319,2637	319,21	324,205	322,81
22/12/2025	1.236.109	0,82%	319,50	318,27	322,70	320,39
19/12/2025	1.722.967	0,59%	316,00	315,45	320,71	317,80
18/12/2025	2.219.363	0,04%	322,00	314,00	323,08	315,95
17/12/2025	4.967.335	-4,28%	328,6576	311,915	331,12	315,82
16/12/2025	1.462.845	-0,98%	332,40	326,71	334,305	329,93
15/12/2025	1.288.165	0,37%	336,00	331,72	336,04	333,21
12/12/2025	2.263.166	-5,25%	350,00	329,40	350,00	331,98
11/12/2025	1.214.540	-0,87%	350,85	341,56	351,38	350,36
10/12/2025	1.419.836	3,42%	343,99	342,0597	354,37	353,45
09/12/2025	1.172.596	-0,48%	346,00	341,55	348,64	341,76
08/12/2025	2.239.864	1,70%	339,03	336,14	345,69	343,39
05/12/2025	1.002.205	-0,39%	338,00	336,02	341,42	337,66
04/12/2025	1.246.356	1,02%	335,22	332,50	340,90	338,93
03/12/2025	1.689.133	0,74%	335,61	323,57	336,1999	335,57
02/12/2025	2.092.939	-1,94%	343,44	332,89	343,86	333,11
01/12/2025	1.232.511	-1,80%	342,4066	338,40	343,89	339,71
28/11/2025	473.888	1,44%	344,92	341,64	350,00	345,89
26/11/2025	1.249.805	1,50%	339,43	337,19	344,60	341,69
25/11/2025	2.345.754	1,88%	330,4145	324,71	339,07	336,65
24/11/2025	1.393.344	-0,39%	335,00	329,27	336,00	330,43
21/11/2025	2.217.253	1,09%	332,50	320,2039	332,50	331,71
20/11/2025	2.653.352	-5,05%	354,9479	326,96	375,37	328,19
19/11/2025	1.382.973	2,21%	338,50	338,50	346,20	345,65
18/11/2025	1.605.110	-1,27%	341,65	335,11	343,4186	338,29
17/11/2025	1.455.639	-2,87%	351,00	339,84	353,03	342,75
14/11/2025	1.608.477	-0,47%	347,91	347,00	361,00	352,39
13/11/2025	1.510.464	-4,13%	365,25	352,37	369,40	354,07
12/11/2025	954.968	0,41%	370,55	366,37	371,87	369,40
11/11/2025	1.543.022	-3,07%	373,9496	366,75	380,00	367,91
10/11/2025	947.474	1,55%	380,35	372,40	382,56	379,57
07/11/2025	1.380.310	-0,97%	373,94	364,26	376,43	373,77
06/11/2025	1.248.828	-1,92%	385,95	373,85	386,61	377,40
05/11/2025	1.461.219	2,06%	379,22	376,66	394,14	384,40
04/11/2025	4.124.474	-2,23%	369,48	352,10	382,63	377,72
03/11/2025	1.653.979	1,31%	378,74	378,25	387,38	386,57
31/10/2025	1.234.564	-0,37%	386,68	379,22	393,59	381,56
30/10/2025	1.342.493	-1,20%	385,00	379,26	390,3288	383,09
29/10/2025	1.223.287	3,12%	376,65	376,282	390,00	387,75
28/10/2025	661.998	-0,98%	382,20	373,43	382,76	376,01
27/10/2025	982.659	0,92%	380,75	376,525	381,00	379,74
24/10/2025	949.458	1,05%	377,0067	376,18	381,3388	376,29
23/10/2025	910.028	3,27%	359,00	354,31	373,82	372,40
22/10/2025	2.099.337	-3,44%	377,52	353,88	379,58	360,60
21/10/2025	1.383.422	-1,12%	377,00	371,435	378,46	373,46
20/10/2025	608.012	1,18%	377,55	373,97	379,19	377,69
17/10/2025	779.761	-0,61%	378,00	370,2601	379,01	373,30
16/10/2025	746.737	-1,61%	384,39	372,1515	386,67	375,59
15/10/2025	876.108	2,00%	379,11	375,16	385,96	381,72
14/10/2025	894.734	-0,25%	368,60	364,36	379,15	374,35
13/10/2025	845.755	1,70%	376,20	372,8328	379,165	375,37
10/10/2025	1.063.118	-2,02%	379,29	369,08	387,62	369,08
09/10/2025	909.261	0,13%	382,97	347,18	383,15	377,19
08/10/2025	1.341.774	1,55%	373,00	370,22	378,94	376,70
07/10/2025	1.300.269	-2,39%	386,49	367,49	386,49	370,94
06/10/2025	1.026.707	1,76%	379,11	377,22	385,28	380,02
03/10/2025	804.108	-0,88%	376,76	371,61	379,12	373,46
02/10/2025	996.728	0,78%	370,22	370,22	381,45	376,76
01/10/2025	817.552	-0,11%	371,50	369,09	378,00	373,84
30/09/2025	655.002	2,00%	366,68	366,00	374,98	374,25
29/09/2025	674.846	0,48%	371,00	367,07	372,00	367,15
26/09/2025	866.360	0,23%	366,85	360,22	367,25	365,58
25/09/2025	1.032.607	-1,91%	365,95	360,34	368,16	364,74
24/09/2025	1.223.187	0,98%	369,99	368,215	373,62	372,21
23/09/2025	1.516.021	-2,59%	378,50	366,0226	383,0068	368,52
22/09/2025	1.161.477	1,06%	371,656	371,656	382,92	378,31
19/09/2025	829.914	1,02%	371,85	369,51	375,35	374,50
18/09/2025	976.472	2,32%	369,60	364,48	374,06	371,27