Eaton Corporation PLC (ETN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22-05-2023	711.771	0,02%	174,61	172,20	176,13	174,18
19-05-2023	777.634	-0,26%	170,475	172,08	177,49	174,15
18-05-2023	1.503.938	2,11%	170,475	170,395	174,95	174,61
17-05-2023	996.735	2,76%	168,69	167,195	171,45	171,00
16-05-2023	1.054.137	-2,07%	168,69	165,2402	168,69	166,41
15-05-2023	670.418	0,80%	168,81	168,53	171,0148	169,92
12-05-2023	467.410	0,04%	169,78	166,73	170,28	168,58
11-05-2023	534.067	-0,35%	167,91	166,95	168,67	168,52
10-05-2023	667.516	-0,84%	169,04	167,28	172,20	169,11
09-05-2023	490.280	0,39%	169,04	168,28	171,00	170,55
08-05-2023	793.031	-0,68%	171,69	168,56	171,95	169,88
05-05-2023	926.092	2,07%	169,425	169,20	171,64	171,05
04-05-2023	1.061.541	-2,29%	171,26	167,35	171,39	168,44
03-05-2023	1.004.507	-0,50%	174,46	172,04	176,855	172,38
02-05-2023	2.179.694	2,65%	169,41	166,40	174,03	173,25
01-05-2023	825.879	0,99%	167,47	166,53	170,395	168,78
28-04-2023	895.395	-0,51%	167,54	166,2663	168,42	167,12
27-04-2023	961.800	3,74%	162,83	162,04	168,005	167,97
26-04-2023	686.672	-1,14%	162,40	161,12	163,72	161,92
25-04-2023	995.002	-0,01%	164,01	163,63	168,17	163,78
24-04-2023	444.025	0,56%	162,87	162,77	163,94	163,79
21-04-2023	459.876	-0,05%	163,495	161,19	163,77	162,88
20-04-2023	470.791	-0,27%	162,02	161,98	163,89	162,96
19-04-2023	799.583	-0,18%	164,19	161,28	164,78	163,40
18-04-2023	780.056	0,39%	164,015	163,395	165,6325	163,69
17-04-2023	749.064	0,77%	162,505	162,06	163,90	163,06
14-04-2023	577.172	0,70%	161,69	160,5996	163,815	161,82
13-04-2023	1.132.660	-0,94%	161,72	156,84	161,525	160,69
12-04-2023	1.118.392	2,15%	160,47	160,49	163,68	162,22
11-04-2023	1.034.619	0,86%	158,07	157,30	159,305	158,80
10-04-2023	1.285.873	0,76%	155,74	155,38	157,86	157,44
06-04-2023	1.281.876	-1,40%	157,93	155,71	158,90	156,25
05-04-2023	1.402.097	-2,33%	161,23	156,84	161,265	158,47
04-04-2023	1.566.453	-4,86%	170,48	161,55	170,18	162,25
03-04-2023	574.548	-0,47%	170,76	169,79	172,18	170,54
31-03-2023	1.316.185	1,33%	170,42	169,27	171,76	171,34
30-03-2023	715.790	0,87%	169,03	168,33	170,79	169,09
29-03-2023	927.705	1,23%	166,32	165,735	167,81	167,63
28-03-2023	770.395	1,04%	164,50	163,895	165,63	165,59
27-03-2023	979.761	0,15%	164,55	163,125	165,16	163,88
24-03-2023	1.213.742	-0,55%	163,405	160,23	164,04	163,64
23-03-2023	1.026.457	-0,98%	166,15	163,14	168,34	164,54
22-03-2023	1.069.155	-0,47%	167,36	166,13	170,55	166,16
21-03-2023	645.615	2,07%	166,33	165,60	167,44	166,94
20-03-2023	923.768	2,13%	163,10	161,62	164,67	163,56
17-03-2023	1.901.906	-2,57%	163,06	158,965	163,93	160,15
16-03-2023	1.568.665	3,21%	159,25	157,91	165,07	164,38
15-03-2023	2.214.071	-7,31%	168,24	157,90	168,245	159,27
14-03-2023	1.136.892	1,57%	172,15	169,35	173,39	171,83
13-03-2023	1.099.862	-0,66%	168,37	167,14	171,529	169,17
10-03-2023	1.492.219	-2,33%	174,37	169,88	174,68	170,30
09-03-2023	805.984	-1,60%	177,59	173,86	178,22	174,37
08-03-2023	873.998	0,97%	176,13	175,1239	177,45	177,21
07-03-2023	773.104	-0,93%	176,75	174,855	177,07	175,50
06-03-2023	605.221	-0,23%	177,82	176,86	178,75	177,15
03-03-2023	707.901	1,87%	175,48	173,935	177,66	177,55
02-03-2023	695.724	0,76%	173,17	171,95	175,45	175,15
01-03-2023	821.894	-0,63%	174,51	173,41	175,845	173,83
28-02-2023	750.956	0,32%	173,94	173,48	175,41	174,93
27-02-2023	946.480	0,65%	174,79	173,44	175,245	174,38
24-02-2023	650.921	0,27%	170,78	170,00	173,29	173,25
23-02-2023	545.281	0,86%	172,92	170,025	173,17	172,78
22-02-2023	701.744	0,32%	170,95	170,42	173,13	171,31
21-02-2023	645.095	-2,56%	173,985	169,961	174,62	170,76
20-02-2023	774.804	0,65%	173,68	172,96	176,19	175,24
17-02-2023	774.804	0,65%	173,68	172,96	176,19	175,24
16-02-2023	672.455	0,21%	171,55	171,24	174,79	174,11
15-02-2023	530.423	0,45%	172,48	171,655	173,84	173,75
14-02-2023	560.402	-0,77%	173,18	171,255	175,04	172,97
13-02-2023	1.102.508	2,00%	171,94	171,445	175,61	174,32
10-02-2023	1.107.504	2,18%	169,63	166,955	171,17	170,91
09-02-2023	1.769.030	-0,95%	169,63	166,98	170,80	167,27
08-02-2023	2.017.745	2,67%	162,72	162,09	170,37	168,88
07-02-2023	1.052.876	1,32%	161,85	161,345	164,7825	164,49
06-02-2023	719.943	-0,55%	161,70	161,11	163,015	162,35
03-02-2023	886.925	0,79%	161,70	160,72	163,755	163,24
02-02-2023	1.328.934	-0,85%	164,66	161,07	164,76	161,96
01-02-2023	849.530	0,70%	161,45	160,89	164,6925	163,34
31-01-2023	955.082	0,83%	161,80	159,09	162,46	162,21
30-01-2023	543.097	-0,84%	160,68	160,6349	162,605	160,87
27-01-2023	554.484	0,83%	160,63	160,18	163,36	162,24
26-01-2023	535.192	1,11%	160,50	158,445	161,56	160,90
25-01-2023	636.365	-1,58%	160,035	156,1078	160,0075	159,14
24-01-2023	884.970	1,74%	158,18	156,77	162,52	161,69
23-01-2023	658.842	2,19%	155,60	154,95	159,32	158,92
20-01-2023	806.685	2,40%	152,24	151,00	155,57	155,51
19-01-2023	1.444.121	-3,60%	156,87	151,58	156,92	151,86
18-01-2023	687.942	-3,01%	162,76	157,31	163,2198	157,53
17-01-2023	705.447	-1,24%	163,81	162,065	164,82	162,41
16-01-2023	722.664	-0,16%	163,92	163,19	165,07	164,45
13-01-2023	722.664	-0,16%	163,92	163,19	165,07	164,45
12-01-2023	814.676	0,38%	165,64	164,30	166,50	164,71
11-01-2023	806.572	2,29%	160,89	160,47	164,17	164,09
10-01-2023	932.768	-0,29%	161,01	160,03	162,0333	160,41
09-01-2023	537.539	-0,14%	161,715	160,60	164,22	160,88
06-01-2023	894.106	2,48%	157,99	157,79	162,22	161,10
05-01-2023	707.712	-1,02%	158,29	156,24	158,80	157,20
04-01-2023	568.114	0,68%	159,48	156,8225	159,55	158,82
03-01-2023	485.903	0,51%	157,19	155,94	158,94	157,75
02-01-2023	333.733	-0,39%	156,88	155,66	157,44	156,74