Eaton Corporation PLC (ETN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	896.682	1,47%	210,14	208,39	213,47	213,28
06/10/2023	1.358.779	3,45%	208,84	202,84	211,625	210,19
05/10/2023	1.590.120	-2,94%	209,33	202,91	209,13	203,18
04/10/2023	815.658	0,14%	211,38	206,55	210,345	209,34
03/10/2023	846.725	-0,57%	211,38	207,23	213,47	209,05
02/10/2023	1.144.670	-1,43%	216,88	207,94	214,61	210,24
29/09/2023	589.165	-1,04%	216,88	212,8783	217,00	213,28
28/09/2023	840.307	0,55%	212,82	213,09	217,34	215,53
27/09/2023	1.142.816	1,56%	212,82	212,15	215,265	214,36
26/09/2023	859.784	-2,24%	214,92	210,64	215,46	211,07
25/09/2023	1.069.068	1,52%	212,64	211,73	216,93	215,90
22/09/2023	1.105.602	0,95%	209,35	209,017	214,17	212,66
21/09/2023	1.010.959	-1,86%	214,09	210,13	220,22	210,65
20/09/2023	618.136	-0,70%	217,50	214,36	220,22	214,65
19/09/2023	1.228.598	-1,36%	218,04	212,31	218,9671	216,16
18/09/2023	1.137.848	0,69%	222,68	216,41	221,625	219,15
15/09/2023	2.391.350	-2,03%	222,68	214,81	219,0599	217,64
14/09/2023	1.203.032	0,33%	222,68	221,12	224,44	222,15
13/09/2023	3.549.557	-2,85%	225,04	219,88	226,40	221,41
12/09/2023	3.592.463	-4,26%	237,77	225,635	240,44	227,90
11/09/2023	771.779	0,81%	236,17	234,9996	238,135	238,04
08/09/2023	734.306	0,56%	234,77	234,005	236,18	236,13
07/09/2023	966.905	1,38%	229,78	230,115	235,1981	234,81
06/09/2023	982.038	0,89%	229,78	229,29	232,50	231,61
05/09/2023	869.768	-1,76%	230,13	228,53	233,57	229,57
04/09/2023	730.134	1,43%	230,13	231,27	233,975	233,67
01/09/2023	730.134	1,43%	230,13	231,27	233,975	233,67
31/08/2023	750.363	0,13%	229,05	229,39	232,22	230,37
30/08/2023	659.504	0,88%	229,05	227,96	230,225	230,08
29/08/2023	728.728	0,81%	226,90	225,59	228,8422	228,08
28/08/2023	736.490	0,89%	224,87	224,185	227,70	226,24
25/08/2023	1.267.944	1,51%	222,13	219,64	225,48	224,25
24/08/2023	1.482.701	-0,18%	218,00	220,71	224,18	220,91
23/08/2023	975.524	1,85%	218,00	217,77	222,79	221,30
22/08/2023	832.225	0,72%	217,28	215,34	217,835	217,29
21/08/2023	600.229	0,51%	212,83	213,09	216,22	215,74
18/08/2023	896.526	0,13%	212,83	212,10	216,265	214,65
17/08/2023	568.223	-0,79%	217,77	213,86	218,465	214,38
16/08/2023	680.186	-0,85%	217,64	216,00	219,90	216,09
15/08/2023	568.363	-0,50%	217,60	216,84	218,6399	217,94
14/08/2023	814.795	0,31%	217,52	217,27	220,14	219,04
11/08/2023	511.342	0,66%	217,52	217,145	219,7205	218,36
10/08/2023	612.773	-0,41%	218,065	215,91	220,04	216,93
09/08/2023	1.049.332	-1,08%	219,76	216,92	220,56	217,83
08/08/2023	910.234	-0,40%	216,67	217,935	220,54	220,20
07/08/2023	791.383	2,40%	216,67	217,285	221,73	221,09
04/08/2023	1.190.014	-0,16%	217,23	215,695	219,2799	215,90
03/08/2023	1.305.824	-0,81%	218,00	215,67	219,44	217,10
02/08/2023	1.798.174	-0,06%	218,00	216,39	225,74	218,87
01/08/2023	2.763.448	6,66%	211,39	211,29	219,88	219,00
31/07/2023	1.118.421	0,99%	203,74	203,25	205,53	205,32
28/07/2023	987.352	0,59%	203,74	202,30	204,52	203,30
27/07/2023	1.811.788	-0,46%	208,25	201,48	204,13	202,10
26/07/2023	1.400.546	-1,58%	208,25	200,89	205,98	203,04
25/07/2023	1.193.862	-0,52%	208,25	205,08	207,3802	206,29
24/07/2023	767.729	-0,16%	208,25	207,00	209,665	207,36
21/07/2023	1.419.632	-1,53%	210,96	206,755	211,52	207,69
20/07/2023	1.007.062	0,52%	210,445	209,87	211,83	210,91
19/07/2023	1.319.380	-0,25%	209,22	208,30	211,20	209,81
18/07/2023	1.329.595	2,13%	206,22	205,97	210,715	210,34
17/07/2023	653.695	1,23%	202,63	202,75	206,585	205,96
14/07/2023	550.357	-0,44%	203,50	202,1014	204,34	203,46
13/07/2023	798.398	1,21%	202,04	201,19	205,15	204,36
12/07/2023	802.538	-0,52%	204,54	201,68	205,02	201,92
11/07/2023	933.157	-0,04%	199,08	201,30	203,65	202,97
10/07/2023	762.214	2,32%	199,08	198,94	203,15	203,06
07/07/2023	782.249	0,36%	197,375	196,80	200,86	198,46
06/07/2023	927.476	-0,58%	197,23	196,35	198,7127	197,75
05/07/2023	674.570	-0,86%	199,33	198,26	200,475	198,90
04/07/2023	371.136	-0,14%	199,70	198,55	201,21	200,81
03/07/2023	371.136	-0,14%	199,70	198,55	201,21	200,81
30/06/2023	717.782	1,13%	199,94	199,18	202,355	201,10
29/06/2023	1.282.731	2,11%	195,40	194,855	199,72	198,85
28/06/2023	1.472.992	-1,47%	196,10	194,16	197,285	194,75
27/06/2023	766.189	0,80%	196,10	195,705	198,39	197,65
26/06/2023	552.731	0,83%	194,47	194,43	197,93	196,08
23/06/2023	954.540	-0,58%	193,38	193,02	195,475	194,46
22/06/2023	1.210.110	0,39%	195,18	193,15	196,47	195,60
21/06/2023	1.319.381	0,31%	193,26	192,85	195,70	194,84
20/06/2023	1.108.071	1,55%	189,34	189,26	194,57	194,23
19/06/2023	2.840.114	-2,86%	193,00	190,28	196,86	191,259
16/06/2023	2.840.114	-2,86%	193,00	190,28	196,86	191,259
15/06/2023	1.168.793	1,98%	193,00	192,125	197,47	196,89
14/06/2023	880.040	-0,41%	193,30	191,93	194,88	193,07
13/06/2023	1.013.849	2,27%	187,03	189,29	193,89	193,86
12/06/2023	678.785	1,20%	187,03	186,265	190,10	189,55
09/06/2023	808.726	-0,28%	187,70	185,00	188,225	187,30
08/06/2023	1.860.754	-0,41%	187,70	184,70	188,78	187,82
07/06/2023	1.142.969	2,82%	183,745	182,20	188,72	188,60
06/06/2023	562.636	-0,09%	183,06	182,435	185,245	183,42
05/06/2023	955.780	-1,55%	186,85	183,22	186,68	183,59
02/06/2023	1.324.237	4,16%	181,535	181,52	187,37	186,48
01/06/2023	1.066.559	1,79%	176,70	175,29	180,02	179,04
31/05/2023	1.103.653	-0,36%	183,475	180,41	184,73	181,81
30/05/2023	1.103.653	-0,36%	183,475	180,41	184,73	181,81
29/05/2023	2.021.458	3,11%	177,91	177,581	183,75	182,46
26/05/2023	2.021.458	3,11%	177,91	177,581	183,75	182,46
25/05/2023	2.069.715	5,22%	173,48	172,67	177,30	176,95
24/05/2023	959.795	-1,86%	170,29	167,335	170,28	168,17
23/05/2023	1.018.923	-1,62%	173,36	170,98	174,275	171,36