Saltar para o conteúdo principal Login

Eaton Corporation PLC (ETN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
17/09/2025 1.789.618 -1,98% 371,0723 359,38 371,82 363,35
16/09/2025 1.138.294 -0,99% 380,00 369,65 380,00 371,19
15/09/2025 1.573.496 2,71% 372,084 369,19 378,16 375,54
12/09/2025 1.659.072 1,70% 359,99 358,78 367,66 365,90
11/09/2025 1.073.031 -0,59% 363,01 359,38 365,24 360,08
10/09/2025 1.689.890 4,09% 358,00 357,00 365,43 362,25
09/09/2025 761.608 -0,33% 350,57 343,655 353,42 348,23
08/09/2025 764.047 0,19% 349,62 347,765 352,58 349,49
05/09/2025 1.271.368 0,25% 350,61 342,35 351,28 349,03
04/09/2025 893.532 1,53% 343,99 341,61 348,27 348,22
03/09/2025 767.603 -0,22% 342,2033 339,66 345,922 342,99
02/09/2025 1.051.648 -1,54% 343,21 339,89 345,1186 343,75
29/08/2025 1.287.843 -1,75% 355,00 345,27 356,85 349,14
28/08/2025 809.929 1,16% 351,50 351,50 357,155 355,34
27/08/2025 710.448 -0,18% 352,02 350,46 353,6774 351,40
26/08/2025 738.838 1,85% 345,31 343,0148 353,125 352,02
25/08/2025 631.876 -0,54% 347,40 345,73 350,13 345,76
22/08/2025 1.115.367 0,64% 346,47 345,10 353,08 347,61
21/08/2025 720.855 -0,24% 344,00 343,39 348,52 345,38
20/08/2025 1.316.916 -0,77% 347,61 339,57 347,65 346,22
19/08/2025 928.788 -1,29% 354,342 347,235 354,342 349,00
18/08/2025 636.811 0,70% 350,00 348,7085 354,05 353,50
15/08/2025 808.897 -1,15% 355,00 350,27 358,19 351,03
14/08/2025 1.127.396 -0,67% 354,00 352,03 358,6856 355,10
13/08/2025 1.558.277 -1,60% 364,85 351,78 365,20 357,49
12/08/2025 1.449.918 0,89% 362,85 358,84 363,605 363,30
11/08/2025 1.043.890 -0,75% 363,00 358,01 363,89 360,11
08/08/2025 1.145.536 0,74% 362,00 359,40 364,12 362,84
07/08/2025 1.809.842 0,85% 363,33 354,21 363,8686 360,16
06/08/2025 2.682.359 0,48% 358,70 354,33 362,67 357,12
05/08/2025 3.912.018 -7,36% 366,52 353,70 366,52 356,45
04/08/2025 1.472.627 0,86% 387,44 382,31 388,00 384,76
01/08/2025 1.343.381 -0,89% 376,65 373,0501 382,995 381,29
31/07/2025 1.443.170 -1,40% 393,56 384,12 396,30 384,72
30/07/2025 1.337.867 -0,04% 393,70 387,26 393,90 390,09
29/07/2025 989.655 -0,70% 399,56 387,055 398,37 390,01
28/07/2025 1.270.680 0,15% 398,00 391,56 399,94 392,76
25/07/2025 1.078.279 1,89% 381,565 380,24 393,33 392,17
24/07/2025 758.723 1,23% 376,59 375,85 386,15 384,90
23/07/2025 1.395.673 2,04% 372,55 365,00 382,04 380,24
22/07/2025 1.101.559 -0,27% 378,97 365,00 379,90 372,65
21/07/2025 1.322.561 -1,31% 378,62 373,60 380,52 373,66
18/07/2025 1.602.659 -0,55% 380,54 374,955 384,51 378,62
17/07/2025 2.018.098 4,91% 362,54 356,7207 380,81 380,72
16/07/2025 949.060 0,22% 369,99 356,7207 371,14 362,89
15/07/2025 982.507 0,51% 359,03 357,10 371,14 362,11
14/07/2025 578.623 -0,09% 360,00 357,10 361,155 360,29
11/07/2025 861.448 0,83% 360,21 345,74 361,715 360,62
10/07/2025 1.465.950 -0,60% 358,45 345,74 361,715 357,64
09/07/2025 585.122 0,78% 359,15 353,98 360,80 359,78
08/07/2025 790.699 -0,42% 362,01 353,98 362,22 356,98
07/07/2025 847.298 -1,03% 360,50 354,93 362,22 358,49
04/07/2025 609.758 1,00% 358,445 358,35 363,42 362,22
03/07/2025 609.745 1,00% 355,05 353,4477 363,42 362,70
02/07/2025 996.980 0,88% 355,22 350,08 358,605 358,19
01/07/2025 1.203.324 -0,55% 353,655 350,08 358,285 355,04
30/06/2025 907.639 1,06% 354,06 352,16 358,285 356,99
27/06/2025 1.327.824 1,55% 343,87 342,21 357,59 353,23
26/06/2025 1.231.864 1,69% 343,23 341,79 349,225 348,14
25/06/2025 1.036.957 -0,27% 344,99 335,72 347,43 342,35
24/06/2025 1.516.309 3,10% 330,995 324,38 345,15 343,26
23/06/2025 808.106 0,52% 330,45 324,38 336,515 332,95
20/06/2025 1.085.925 -1,08% 337,46 329,80 338,16 331,23
18/06/2025 1.622.942 1,32% 337,49 329,58 338,35 334,86
17/06/2025 980.862 -2,22% 328,295 329,53 339,705 330,51
16/06/2025 1.841.578 4,43% 322,2433 322,24 339,705 338,01
13/06/2025 719.106 -2,02% 322,18 320,07 331,455 323,66
12/06/2025 935.086 1,42% 323,60 320,31 331,455 330,34
11/06/2025 748.241 0,45% 326,90 318,76 327,865 325,71
10/06/2025 865.913 -0,48% 332,07 318,76 333,36 324,24
09/06/2025 785.873 -1,70% 332,00 325,53 333,36 325,81
06/06/2025 1.213.612 1,52% 328,39 324,44 333,50 331,45
05/06/2025 854.969 -0,18% 325,85 324,44 329,68 326,48
04/06/2025 743.284 0,38% 322,25 321,705 329,68 327,08
03/06/2025 994.504 2,19% 322,00 311,90 327,6556 325,84
02/06/2025 1.010.844 -0,42% 320,20 311,90 320,20 318,86
30/05/2025 1.239.858 -1,38% 329,95 316,81 330,79 320,20
29/05/2025 845.588 -0,26% 329,14 323,34 331,00 324,81
28/05/2025 855.654 -0,76% 324,53 323,37 329,815 325,67
27/05/2025 792.697 2,21% 323,50 323,37 328,93 328,16
23/05/2025 798.461 0,00% 320,905 312,9124 323,745 321,06
22/05/2025 930.977 -0,39% 324,895 315,71 329,89 321,07
21/05/2025 1.101.732 -1,80% 326,28 322,08 330,055 322,33
20/05/2025 954.318 -0,32% 328,00 322,20 330,055 328,25
19/05/2025 838.794 0,07% 323,75 322,1414 329,87 329,29
16/05/2025 1.045.172 0,69% 327,88 325,12 330,82 329,07
15/05/2025 1.305.649 -0,69% 331,65 325,00 333,98 326,82

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco