Emerson Eletric Co (EMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,05%	113,32	112,26	113,34	112,88
17/05/2024	751.630	0,05%	113,32	112,26	113,34	112,88
16/05/2024	901.016	-1,29%	114,15	112,79	114,46	112,82
15/05/2024	687.761	0,44%	115,14	114,40	115,3935	114,85
14/05/2024	703.933	-0,41%	114,745	113,9714	115,00	114,35
13/05/2024	826.582	-0,63%	115,51	114,73	115,885	114,82
10/05/2024	1.072.928	-0,04%	116,21	115,17	116,75	115,55
09/05/2024	1.982.344	2,61%	114,63	114,1335	115,7697	115,59
08/05/2024	3.018.227	4,89%	104,20	104,03	113,00	112,65
07/05/2024	3.772.307	1,09%	107,00	106,01	107,54	107,40
06/05/2024	3.866.310	-0,28%	107,00	104,93	107,39	106,24
03/05/2024	3.196.739	0,12%	107,07	105,96	107,38	106,54
02/05/2024	1.432.199	-0,04%	107,52	105,27	107,85	106,41
01/05/2024	1.737.255	-1,23%	107,28	106,22	108,605	106,45
30/04/2024	1.308.271	-1,80%	109,55	107,59	109,90	107,78
29/04/2024	980.595	-0,12%	109,47	109,36	110,74	109,76
26/04/2024	647.310	0,27%	108,635	109,02	110,73	109,89
25/04/2024	772.157	-0,02%	108,635	107,80	110,3099	109,60
24/04/2024	940.095	-0,14%	110,22	108,65	110,50	109,62
23/04/2024	915.366	1,05%	109,315	108,805	110,44	109,77
22/04/2024	811.097	0,05%	109,37	108,11	109,63	108,63
19/04/2024	818.594	-0,67%	109,37	108,36	110,1175	108,58
18/04/2024	725.001	-0,46%	110,21	108,94	110,83	109,31
17/04/2024	1.067.507	-1,51%	112,07	109,60	112,33	109,81
16/04/2024	852.806	-0,24%	114,28	110,57	112,02	111,49
15/04/2024	668.879	-0,79%	114,28	111,44	114,365	111,76
12/04/2024	945.104	-0,77%	112,93	111,82	113,39	112,65
11/04/2024	689.864	-0,49%	114,13	112,96	114,20	113,52
10/04/2024	842.192	-0,15%	112,89	112,5525	114,21	114,08
09/04/2024	828.912	-0,37%	114,75	113,10	115,24	114,25
08/04/2024	738.844	0,11%	114,75	113,98	114,97	114,67
05/04/2024	846.106	1,33%	113,53	113,30	114,765	114,54
04/04/2024	922.585	-0,44%	114,23	112,64	114,93	113,04
03/04/2024	880.739	0,24%	113,66	113,08	114,16	113,54
02/04/2024	869.738	-0,24%	113,66	112,3201	113,42	113,27
01/04/2024	962.574	0,11%	113,185	113,18	114,11	113,54
28/03/2024	893.210	-0,03%	113,79	113,04	113,87	113,42
27/03/2024	948.953	1,34%	112,00	111,66	113,45	113,45
26/03/2024	756.011	0,20%	112,53	111,31	112,0787	111,95
25/03/2024	707.642	-0,64%	112,53	111,64	112,70	111,73
22/03/2024	655.198	-0,13%	112,65	111,98	112,86	112,45
21/03/2024	920.191	0,52%	112,45	112,05	113,345	112,60
20/03/2024	1.144.739	0,66%	111,085	110,23	112,20	112,02
19/03/2024	1.186.924	0,21%	110,57	110,20	111,7342	111,29
18/03/2024	1.442.643	0,43%	111,06	111,00	112,08	111,06
15/03/2024	1.204.345	0,16%	110,68	109,59	111,065	110,59
14/03/2024	1.310.337	0,05%	110,68	109,69	111,00	110,41
13/03/2024	902.328	-0,23%	110,825	109,90	111,1325	110,35
12/03/2024	787.607	0,87%	109,80	109,26	110,69	110,60
11/03/2024	946.721	-0,45%	110,67	108,485	109,76	109,65
08/03/2024	802.518	-0,12%	110,67	109,985	111,20	110,15
07/03/2024	849.546	0,44%	109,73	110,01	111,04	110,28
06/03/2024	1.104.905	0,72%	109,73	109,54	110,64	109,80
05/03/2024	1.641.705	-0,45%	109,05	108,925	109,67	109,02
04/03/2024	1.609.913	1,27%	108,16	108,105	109,83	109,51
01/03/2024	1.584.620	1,21%	108,36	107,69	109,18	108,14
29/02/2024	1.791.639	1,22%	106,52	105,53	107,58	106,85
28/02/2024	968.451	-0,54%	106,52	105,25	106,32	105,56
27/02/2024	910.584	-0,06%	106,52	105,37	106,53	106,13
26/02/2024	1.097.166	0,26%	105,885	105,38	106,49	106,19
23/02/2024	865.711	0,59%	105,885	105,59	106,155	105,91
22/02/2024	1.143.464	0,31%	105,72	105,205	106,11	105,29
21/02/2024	1.039.496	0,15%	104,605	103,87	105,40	104,96
20/02/2024	1.169.811	-1,27%	105,955	104,50	106,09	104,80
19/02/2024	1.054.014	0,00%	105,72	105,72	107,07	106,15
16/02/2024	1.054.014	0,41%	105,72	105,72	107,07	106,15
15/02/2024	1.435.818	-0,01%	106,125	105,45	106,58	105,71
14/02/2024	2.716.814	1,49%	105,51	105,29	106,60	106,24
13/02/2024	2.689.506	0,38%	103,27	102,63	104,73	104,68
12/02/2024	2.141.875	1,05%	104,605	102,92	104,45	104,28
09/02/2024	1.851.388	0,80%	104,605	102,04	103,32	103,20
08/02/2024	2.653.848	-1,64%	104,605	102,0216	105,24	102,38
07/02/2024	4.538.763	10,43%	101,86	100,30	105,71	104,09
06/02/2024	1.536.296	0,92%	93,64	93,07	94,37	94,26
05/02/2024	1.199.172	-0,62%	93,24	92,17	93,47	93,40
02/02/2024	1.021.221	0,24%	93,43	92,785	94,49	93,98
01/02/2024	1.366.249	2,21%	92,49	92,50	93,885	93,76
31/01/2024	1.689.516	-3,19%	94,71	91,65	94,705	91,73
30/01/2024	1.406.172	-0,27%	94,405	93,74	95,03	94,75
29/01/2024	1.374.967	-0,05%	94,61	93,696	95,14	95,01
26/01/2024	1.185.495	-1,23%	96,25	94,71	96,48	95,06
25/01/2024	1.141.593	1,96%	95,38	94,51	96,275	96,24
24/01/2024	1.139.130	-1,45%	96,675	94,32	96,74	94,39
23/01/2024	845.401	-0,37%	96,58	95,105	96,60	95,78
22/01/2024	1.169.416	1,30%	95,17	95,10	96,37	96,14
19/01/2024	1.334.763	1,31%	93,52	93,08	94,98	94,91
18/01/2024	1.234.881	1,36%	92,92	92,60	93,78	93,68
17/01/2024	1.325.319	-0,90%	92,57	91,99	92,90	92,42
16/01/2024	1.026.731	-1,70%	95,40	92,97	94,36	93,26
15/01/2024	647.424	0,07%	95,40	94,48	95,57	94,87
12/01/2024	647.424	0,07%	95,40	94,48	95,57	94,87
11/01/2024	774.337	0,03%	95,025	93,67	95,11	94,80
10/01/2024	777.439	0,16%	94,69	94,33	95,02	94,77
09/01/2024	1.026.828	-1,20%	95,11	94,41	95,62	94,62
08/01/2024	859.581	0,31%	95,11	94,52	95,819	95,77
05/01/2024	725.879	0,39%	95,01	94,76	95,59	95,47
04/01/2024	943.929	0,44%	95,01	94,79	95,95	95,10
03/01/2024	932.206	-1,25%	96,69	94,25	95,39	94,68
02/01/2024	959.431	-1,49%	96,69	95,35	96,87	95,88
29/12/2023	554.355	0,25%	97,115	96,90	97,58	97,33