Eaton Corporation PLC (ETN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	306.577	-0,03%	240,40	239,23	241,84	240,75
27-12-2023	423.218	0,25%	240,40	238,98	241,29	240,82
26-12-2023	361.359	0,66%	238,195	238,73	240,7183	240,21
22-12-2023	384.551	0,57%	238,195	233,92	239,0322	238,64
21-12-2023	545.112	1,43%	235,98	234,18	237,44	237,29
20-12-2023	707.830	-1,76%	237,70	233,76	238,58	233,95
19-12-2023	463.392	0,43%	237,70	236,65	238,9379	238,15
18-12-2023	604.422	-0,12%	237,70	236,39	238,70	237,13
15-12-2023	1.050.678	-0,12%	238,54	233,91	238,48	237,41
14-12-2023	1.201.021	0,38%	238,54	235,865	239,89	237,70
13-12-2023	568.652	-0,11%	237,15	234,36	238,075	236,79
12-12-2023	592.763	1,01%	235,05	234,88	237,62	237,05
11-12-2023	680.674	1,02%	233,265	233,635	236,66	234,68
08-12-2023	820.032	1,92%	228,10	227,93	233,445	232,31
07-12-2023	692.093	0,45%	228,10	226,795	229,34	227,93
06-12-2023	681.870	0,59%	227,28	226,64	232,59	226,92
05-12-2023	665.387	-1,14%	227,28	224,61	227,7466	225,60
04-12-2023	780.459	-0,98%	229,13	226,19	229,32	228,20
01-12-2023	732.232	1,22%	227,80	227,64	232,00	230,46
30-11-2023	636.410	0,84%	227,93	225,9163	228,465	227,69
29-11-2023	587.559	0,54%	227,93	225,325	228,57	225,80
28-11-2023	891.176	-1,83%	228,52	224,54	229,33	224,59
27-11-2023	486.595	0,03%	229,31	227,91	229,89	228,78
24-11-2023	269.125	-0,13%	229,31	228,15	230,35	228,61
23-11-2023	740.698	1,07%	228,05	227,9525	231,43	229,44
22-11-2023	737.789	0,84%	228,05	227,9525	231,43	228,91
21-11-2023	804.709	0,04%	225,84	225,61	227,56	227,01
20-11-2023	1.003.973	-0,39%	226,96	225,26	227,50	226,92
17-11-2023	890.282	0,44%	227,00	226,38	228,431	227,80
16-11-2023	814.036	0,51%	226,48	225,92	228,255	226,80
15-11-2023	1.266.708	-1,07%	228,00	225,23	228,98	225,65
14-11-2023	851.326	2,49%	224,575	224,17	229,005	228,10
13-11-2023	605.678	0,34%	221,20	220,26	223,03	222,57
10-11-2023	853.385	1,58%	220,05	217,91	222,26	221,82
09-11-2023	1.341.701	0,36%	219,50	217,649	223,25	218,38
08-11-2023	820.216	0,82%	217,305	215,64	218,49	217,60
07-11-2023	798.813	-0,27%	214,45	214,03	218,22	215,84
06-11-2023	744.013	0,76%	219,05	212,00	216,57	216,43
03-11-2023	1.129.311	-0,24%	219,05	214,715	219,5399	214,79
02-11-2023	1.404.931	0,62%	208,845	214,14	219,59	216,16
01-11-2023	2.050.540	3,33%	208,845	208,845	215,72	214,83
31-10-2023	2.596.497	5,12%	200,975	199,00	208,87	207,91
30-10-2023	1.399.133	1,27%	197,09	196,12	199,10	197,78
27-10-2023	598.550	-0,84%	196,66	194,13	198,43	194,90
26-10-2023	817.189	0,68%	202,07	195,33	200,1522	196,55
25-10-2023	929.450	-2,21%	202,07	195,09	203,085	195,23
24-10-2023	1.391.617	2,13%	196,82	195,67	199,84	199,64
23-10-2023	1.536.252	0,76%	194,57	193,33	197,80	195,47
20-10-2023	2.491.284	-2,96%	201,79	191,82	199,99	193,99
19-10-2023	1.067.393	-1,24%	201,79	199,01	204,69	199,91
18-10-2023	1.352.496	-4,42%	206,61	201,12	206,815	202,41
17-10-2023	585.843	0,07%	211,21	208,81	213,435	211,77
16-10-2023	763.603	1,45%	211,275	208,91	214,34	211,63
13-10-2023	1.403.070	-4,07%	217,38	207,145	217,44	208,60
12-10-2023	1.409.538	0,73%	213,62	215,35	220,455	217,45
11-10-2023	598.085	1,23%	213,62	213,37	215,96	215,87
10-10-2023	998.713	-0,02%	213,71	212,33	216,22	213,24