Eaton Corporation PLC (ETN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/05/2025 |
1.023.331 |
-0,50%
|
323,88
|
322,29
|
333,98
|
329,09
|
| 13/05/2025 |
2.004.788 |
2,69%
|
323,01
|
319,15
|
333,96
|
330,75
|
| 12/05/2025 |
2.163.102 |
3,94%
|
322,50
|
319,15
|
324,86
|
322,09
|
| 09/05/2025 |
1.078.012 |
0,92%
|
304,98
|
304,2438
|
311,535
|
309,87
|
| 08/05/2025 |
1.145.851 |
1,60%
|
299,73
|
296,995
|
310,00
|
307,04
|
| 07/05/2025 |
1.061.853 |
1,37%
|
296,25
|
296,0877
|
303,00
|
302,20
|
| 06/05/2025 |
1.306.390 |
-0,16%
|
296,50
|
293,07
|
301,51
|
298,11
|
| 05/05/2025 |
1.271.807 |
-0,03%
|
296,42
|
293,00
|
301,51
|
298,58
|
| 02/05/2025 |
3.292.008 |
-0,65%
|
301,60
|
286,67
|
306,10
|
298,67
|
| 01/05/2025 |
2.757.655 |
2,48%
|
284,82
|
283,01
|
306,10
|
301,66
|
| 30/04/2025 |
1.226.908 |
1,25%
|
287,46
|
283,01
|
295,10
|
294,37
|
| 29/04/2025 |
1.024.524 |
1,03%
|
289,04
|
283,11
|
293,54
|
290,69
|
| 28/04/2025 |
1.706.672 |
-0,37%
|
290,00
|
283,11
|
293,54
|
287,74
|
| 25/04/2025 |
1.252.939 |
0,63%
|
276,82
|
275,98
|
290,99
|
288,82
|
| 24/04/2025 |
1.613.234 |
4,12%
|
285,045
|
273,00
|
288,37
|
287,02
|
| 23/04/2025 |
1.608.633 |
3,28%
|
263,21
|
262,4108
|
289,50
|
275,66
|
| 22/04/2025 |
1.184.507 |
2,87%
|
264,00
|
255,10
|
268,79
|
266,91
|
| 21/04/2025 |
1.644.710 |
-3,30%
|
265,46
|
255,10
|
265,46
|
259,47
|
| 17/04/2025 |
1.349.110 |
-0,31%
|
272,54
|
264,82
|
276,20
|
268,32
|
| 16/04/2025 |
1.977.949 |
-2,87%
|
277,96
|
264,82
|
280,045
|
269,16
|
| 15/04/2025 |
1.291.486 |
-0,26%
|
277,96
|
275,45
|
280,045
|
277,12
|
| 14/04/2025 |
1.605.973 |
0,11%
|
282,98
|
274,085
|
282,91
|
277,83
|
| 11/04/2025 |
2.147.075 |
2,52%
|
269,55
|
265,09
|
278,65
|
277,53
|
| 10/04/2025 |
2.863.408 |
-4,54%
|
272,60
|
261,6525
|
275,90
|
270,72
|
| 09/04/2025 |
3.605.876 |
12,70%
|
249,50
|
249,46
|
286,61
|
283,59
|
| 08/04/2025 |
2.969.580 |
-0,46%
|
266,86
|
245,5423
|
267,92
|
251,50
|
