Eaton Corporation PLC (ETN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	333.733	-0,39%	156,88	155,66	157,44	156,74
29-12-2022	432.135	1,03%	157,05	156,675	158,165	157,35
28-12-2022	327.977	-1,01%	157,46	155,51	158,13	155,75
27-12-2022	589.131	0,34%	157,67	156,43	158,2799	157,34
23-12-2022	138.945	0,35%	155,83	155,22	156,82	156,66
22-12-2022	424.677	-1,27%	156,82	153,63	157,12	156,11
21-12-2022	587.964	1,42%	157,40	156,70	158,44	158,12
20-12-2022	657.870	0,91%	154,72	153,7796	156,31	155,91
19-12-2022	635.437	0,00%	154,15	154,06	156,66	154,50
16-12-2022	993.455	-0,57%	153,99	151,60	155,07	154,50
15-12-2022	845.627	-3,71%	158,97	154,84	159,42	155,38
14-12-2022	748.161	-1,39%	163,74	160,76	164,5469	161,36
13-12-2022	800.981	1,75%	164,97	161,797	165,33	163,64
12-12-2022	654.423	1,61%	158,63	157,87	160,97	160,83
09-12-2022	487.927	-0,30%	159,07	157,41	159,43	158,28
08-12-2022	661.415	0,94%	158,14	157,28	158,83	158,75
07-12-2022	852.109	-0,34%	157,28	156,61	158,42	157,27
06-12-2022	2.795.733	-1,59%	162,00	156,33	160,15	157,81
05-12-2022	2.205.883	-1,84%	162,00	159,78	161,75	160,36
02-12-2022	3.363.259	-0,03%	161,88	159,065	163,5495	163,31
01-12-2022	2.272.458	-0,06%	162,27	161,11	164,92	163,36
30-11-2022	2.956.314	0,80%	162,27	159,06	163,705	163,45
29-11-2022	1.964.969	-0,25%	164,68	161,20	162,98	162,15
28-11-2022	2.920.998	-2,26%	164,68	161,89	165,71	162,349
25-11-2022	1.186.368	0,69%	166,74	165,7801	167,22	166,505
24-11-2022	2.787.914	-0,67%	166,74	164,99	167,51	165,36
23-11-2022	2.787.914	-0,67%	166,74	164,99	167,51	165,36
22-11-2022	3.453.973	1,17%	165,38	164,7175	166,83	166,48
21-11-2022	1.822.985	-0,28%	164,92	164,07	165,94	164,55
18-11-2022	2.962.585	1,46%	164,10	162,90	165,04	165,01
17-11-2022	2.805.589	0,55%	163,64	159,085	162,70	162,63
16-11-2022	2.846.735	-0,40%	163,64	160,29	162,77	161,74
15-11-2022	2.489.357	0,30%	163,64	160,96	163,65	162,135
14-11-2022	883.639	0,03%	160,82	160,61	164,225	161,65
11-11-2022	1.092.664	-0,33%	162,69	160,845	163,52	161,60
10-11-2022	986.639	3,73%	156,22	159,50	162,55	162,13
09-11-2022	555.419	-0,76%	156,22	155,895	158,625	156,1877
08-11-2022	666.631	-0,13%	158,60	157,0848	159,97	158,19
07-11-2022	905.737	-0,29%	151,90	157,10	159,84	158,23
04-11-2022	1.416.200	2,61%	151,90	155,43	159,94	158,62
03-11-2022	1.783.636	2,64%	151,90	149,04	157,10	154,59
02-11-2022	1.402.475	-0,68%	151,90	150,47	156,73	150,61
01-11-2022	1.519.883	1,05%	151,90	146,76	152,87	151,64
31-10-2022	1.150.290	-0,14%	149,09	148,79	151,63	150,07
28-10-2022	1.474.757	2,50%	146,99	146,68	151,01	150,36
27-10-2022	875.890	0,80%	146,91	146,23	147,89	146,69
26-10-2022	875.509	-0,36%	140,59	144,61	147,83	145,52
25-10-2022	1.328.204	3,17%	140,59	140,82	146,13	146,05
24-10-2022	594.019	1,61%	135,30	139,645	142,545	141,57
21-10-2022	741.144	3,00%	135,30	134,86	139,55	139,32
20-10-2022	876.371	-2,68%	138,55	134,84	139,75	135,275
19-10-2022	705.821	-1,17%	139,33	138,26	140,945	139,00
18-10-2022	745.425	1,68%	139,33	138,69	142,575	140,54
17-10-2022	644.341	2,91%	139,33	136,73	139,08	138,22
14-10-2022	860.562	-2,74%	139,33	133,90	140,23	134,31
13-10-2022	1.104.890	1,96%	133,07	132,015	139,53	138,10
12-10-2022	957.513	-0,71%	136,38	135,28	136,96	135,45
11-10-2022	670.793	0,03%	136,38	134,285	138,16	136,42
10-10-2022	777.807	-0,33%	137,78	134,82	137,78	136,38
07-10-2022	803.049	-3,95%	142,45	135,83	140,635	136,83
06-10-2022	1.059.656	-1,37%	144,40	141,535	144,44	142,52
05-10-2022	1.003.922	0,71%	143,48	142,14	145,765	144,50
04-10-2022	944.864	4,13%	137,79	137,79	143,61	143,48
03-10-2022	775.511	3,32%	133,36	133,36	139,40	137,79
30-09-2022	996.140	-0,59%	132,59	132,53	136,269	133,36
29-09-2022	1.220.835	0,19%	132,59	131,24	134,305	134,16
28-09-2022	1.083.431	1,99%	132,29	131,335	134,58	133,91
27-09-2022	1.031.923	-1,67%	134,82	129,85	135,405	131,30
26-09-2022	662.977	-0,46%	133,78	132,39	135,46	133,53
23-09-2022	736.571	-0,73%	133,55	132,26	134,545	134,14
22-09-2022	730.454	-1,96%	136,78	134,54	137,76	135,13
21-09-2022	427.031	-0,97%	140,49	137,805	142,0227	137,83
20-09-2022	652.361	-0,74%	139,17	137,62	139,97	139,18
19-09-2022	530.050	1,41%	137,45	137,16	140,48	140,22
16-09-2022	981.234	-2,01%	139,51	136,60	139,85	138,27
15-09-2022	816.464	-1,39%	143,10	140,96	145,00	141,11
14-09-2022	590.767	0,41%	144,60	141,46	143,68	143,10
13-09-2022	549.830	-3,46%	144,60	141,82	145,48	142,51
12-09-2022	801.020	1,30%	146,44	146,4229	148,61	147,61
09-09-2022	680.987	2,06%	140,58	143,81	146,23	146,1888
08-09-2022	754.343	1,39%	140,58	139,70	143,37	143,24
07-09-2022	940.643	2,03%	138,40	138,10	142,105	141,27
06-09-2022	544.418	0,85%	140,62	136,02	138,64	138,46
05-09-2022	417.357	-1,06%	140,62	136,87	140,69	137,30
02-09-2022	417.357	-1,06%	140,62	136,87	140,69	137,30
01-09-2022	590.221	1,56%	135,80	135,17	138,84	138,77
31-08-2022	1.052.707	-1,87%	139,75	136,105	139,94	136,64
30-08-2022	471.889	-1,05%	141,79	138,14	141,87	139,24
29-08-2022	516.946	-0,26%	140,20	139,2328	142,00	140,71
26-08-2022	833.077	-4,71%	148,01	140,785	148,135	141,08
25-08-2022	523.193	1,74%	146,52	146,18	148,07	148,05
24-08-2022	434.188	-0,55%	146,18	144,91	146,75	145,51
23-08-2022	381.621	-0,30%	148,37	146,05	147,85	146,31
22-08-2022	920.450	-2,71%	148,37	146,21	148,80	146,75
19-08-2022	559.546	-1,64%	152,23	150,35	152,70	150,84
18-08-2022	548.719	0,90%	152,49	151,58	153,82	153,35
17-08-2022	460.045	-0,73%	151,46	150,6164	152,585	151,99
16-08-2022	535.345	0,47%	151,58	150,26	153,5344	153,13
15-08-2022	411.254	-0,01%	150,01	151,34	152,835	152,42
12-08-2022	775.735	2,00%	150,01	149,905	152,505	152,44