Emerson Eletric Co (EMR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
824.326 |
1,80%
|
139,91
|
138,84
|
141,74
|
141,56
|
| 02/07/2026 |
1.320.296 |
-0,32%
|
140,89
|
137,27
|
142,003
|
139,05
|
| 01/07/2026 |
1.067.299 |
-2,42%
|
143,15
|
139,52
|
143,15
|
139,52
|
| 30/06/2026 |
1.182.126 |
0,23%
|
144,045
|
141,98
|
144,17
|
143,15
|
| 29/06/2026 |
834.832 |
-0,44%
|
145,21
|
141,6001
|
145,21
|
142,82
|
| 26/06/2026 |
1.898.615 |
-0,97%
|
144,90
|
141,79
|
144,90
|
143,49
|
| 25/06/2026 |
1.421.834 |
2,59%
|
141,99
|
141,99
|
147,3399
|
145,34
|
| 24/06/2026 |
1.686.752 |
-1,23%
|
143,46
|
140,90
|
144,65
|
141,44
|
| 23/06/2026 |
1.381.565 |
-4,55%
|
147,0785
|
143,14
|
148,06
|
143,14
|
| 18/06/2026 |
1.044.710 |
1,13%
|
151,00
|
150,08
|
152,82
|
150,21
|
| 17/06/2026 |
1.319.115 |
0,11%
|
148,86
|
148,665
|
152,76
|
149,00
|
| 16/06/2026 |
1.662.646 |
1,58%
|
146,84
|
146,30
|
151,575
|
148,81
|
| 15/06/2026 |
1.148.807 |
2,40%
|
143,25
|
143,25
|
149,57
|
146,52
|
| 12/06/2026 |
1.035.002 |
0,69%
|
142,17
|
138,095
|
144,66
|
143,07
|
| 11/06/2026 |
1.118.528 |
3,57%
|
137,72
|
136,4201
|
142,5999
|
142,09
|
| 10/06/2026 |
1.558.254 |
-3,64%
|
140,00
|
136,63
|
144,22
|
137,11
|
| 09/06/2026 |
1.373.276 |
2,34%
|
139,66
|
138,01
|
143,00
|
142,42
|
| 08/06/2026 |
749.182 |
0,69%
|
139,88
|
137,86
|
140,00
|
139,07
|
| 05/06/2026 |
1.013.463 |
-2,65%
|
141,0803
|
137,29
|
141,16
|
138,12
|
| 04/06/2026 |
915.198 |
0,87%
|
142,89
|
140,72
|
142,89
|
142,06
|
| 03/06/2026 |
1.123.265 |
-0,69%
|
141,00
|
140,04
|
143,12
|
140,88
|
| 02/06/2026 |
1.101.553 |
0,27%
|
141,55
|
140,06
|
143,49
|
142,03
|
| 01/06/2026 |
1.047.272 |
-1,51%
|
142,40
|
140,11
|
142,595
|
141,65
|
| 29/05/2026 |
1.438.248 |
1,44%
|
141,81
|
141,21
|
145,56
|
143,82
|
| 28/05/2026 |
1.405.898 |
1,48%
|
139,00
|
137,94
|
142,6099
|
141,79
|
| 27/05/2026 |
1.155.695 |
-0,89%
|
141,00
|
139,395
|
142,35
|
139,72
|
| 26/05/2026 |
1.341.113 |
3,34%
|
137,54
|
136,671
|
141,17
|
140,97
|
| 22/05/2026 |
1.383.471 |
1,08%
|
135,80
|
134,555
|
137,495
|
136,42
|
| 21/05/2026 |
1.903.438 |
1,54%
|
132,00
|
130,84
|
135,13
|
134,90
|
| 20/05/2026 |
1.634.895 |
1,69%
|
132,25
|
129,45
|
133,97
|
132,86
|
| 19/05/2026 |
1.731.423 |
-1,14%
|
132,18
|
128,13
|
133,01
|
130,65
|
| 18/05/2026 |
1.090.118 |
-0,62%
|
132,77
|
130,9475
|
133,26
|
132,22
|
| 15/05/2026 |
867.551 |
-4,21%
|
135,50
|
131,17
|
135,93
|
133,05
|
| 14/05/2026 |
1.100.589 |
0,09%
|
135,80
|
135,80
|
138,98
|
137,325
|
| 13/05/2026 |
1.485.302 |
0,35%
|
137,28
|
135,10
|
138,46
|
137,76
|
| 12/05/2026 |
1.649.951 |
-1,52%
|
139,43
|
134,50
|
144,67
|
137,28
|
| 11/05/2026 |
1.354.856 |
-1,33%
|
141,00
|
139,10
|
141,50
|
139,43
|
| 08/05/2026 |
1.460.606 |
0,09%
|
144,00
|
139,495
|
144,00
|
141,31
|
| 07/05/2026 |
2.054.809 |
-4,62%
|
147,99
|
139,85
|
148,02
|
141,09
|
| 06/05/2026 |
2.942.312 |
6,74%
|
140,00
|
140,00
|
149,41
|
147,99
|
| 05/05/2026 |
2.218.150 |
1,51%
|
136,80
|
136,00
|
140,67
|
138,38
|
| 04/05/2026 |
1.672.639 |
-1,45%
|
136,63
|
135,44
|
139,4732
|
135,46
|
| 01/05/2026 |
1.347.145 |
-2,13%
|
139,2535
|
137,26
|
141,03
|
137,45
|
| 30/04/2026 |
1.215.514 |
2,99%
|
135,77
|
135,77
|
140,8783
|
140,44
|
| 29/04/2026 |
1.304.817 |
-1,34%
|
137,75
|
136,34
|
139,10
|
136,56
|
| 28/04/2026 |
832.748 |
-2,16%
|
140,62
|
138,0833
|
140,79
|
138,42
|
| 27/04/2026 |
118.541 |
-0,50%
|
141,24
|
139,58
|
142,49
|
141,47
|
| 24/04/2026 |
1.289.741 |
-0,77%
|
142,38
|
140,2079
|
142,94
|
141,35
|
| 23/04/2026 |
1.442.724 |
-0,23%
|
142,3093
|
139,49
|
143,155
|
142,44
|
| 22/04/2026 |
1.115.478 |
-1,42%
|
145,5907
|
142,55
|
146,83
|
142,77
|
| 21/04/2026 |
818.721 |
-1,32%
|
146,94
|
144,305
|
148,43
|
144,83
|
| 20/04/2026 |
899.825 |
0,29%
|
145,07
|
144,98
|
147,075
|
146,77
|
| 17/04/2026 |
1.958.609 |
4,26%
|
142,06
|
141,55
|
147,375
|
146,35
|
| 16/04/2026 |
1.744.347 |
0,00%
|
140,01
|
139,355
|
141,76
|
140,37
|
| 15/04/2026 |
1.140.558 |
-2,89%
|
141,8265
|
140,13
|
144,3206
|
140,40
|
| 14/04/2026 |
878.984 |
0,04%
|
145,09
|
143,24
|
145,43
|
144,56
|
| 13/04/2026 |
1.301.244 |
0,48%
|
142,48
|
141,89
|
144,49
|
144,46
|
| 10/04/2026 |
1.114.711 |
-0,62%
|
144,10
|
143,67
|
146,00
|
143,77
|
| 09/04/2026 |
1.152.177 |
1,44%
|
141,34
|
141,34
|
145,40
|
144,67
|
| 08/04/2026 |
2.543.970 |
5,96%
|
140,00
|
140,00
|
145,00
|
142,66
|
| 07/04/2026 |
1.551.923 |
1,49%
|
132,30
|
131,43
|
134,91
|
134,64
|
| 06/04/2026 |
1.347.960 |
0,73%
|
130,92
|
130,4075
|
133,00
|
132,66
|
| 02/04/2026 |
1.273.569 |
-0,51%
|
129,00
|
128,315
|
133,185
|
131,70
|
| 01/04/2026 |
1.545.425 |
1,03%
|
132,3033
|
131,445
|
134,40
|
132,37
|
| 31/03/2026 |
2.374.847 |
6,39%
|
124,04
|
124,04
|
131,24
|
131,02
|
| 30/03/2026 |
1.527.287 |
-1,67%
|
126,52
|
122,635
|
126,82
|
123,30
|
| 27/03/2026 |
1.951.051 |
-0,69%
|
124,24
|
123,42
|
127,625
|
125,40
|
| 26/03/2026 |
1.112.575 |
-3,49%
|
130,86
|
125,98
|
130,86
|
126,31
|
| 25/03/2026 |
1.706.629 |
0,55%
|
130,68
|
129,53
|
132,52
|
130,86
|
| 24/03/2026 |
1.369.202 |
0,25%
|
127,56
|
127,24
|
130,98
|
130,15
|
| 23/03/2026 |
2.231.218 |
1,30%
|
129,10
|
128,5271
|
133,425
|
129,83
|
| 20/03/2026 |
985.869 |
-1,37%
|
129,90
|
126,62
|
130,275
|
128,15
|
| 19/03/2026 |
1.741.118 |
0,00%
|
127,48
|
126,22
|
130,78
|
129,90
|
| 18/03/2026 |
987.924 |
-1,98%
|
131,00
|
129,65
|
132,7684
|
129,88
|
| 17/03/2026 |
1.642.070 |
-0,43%
|
132,60
|
130,01
|
134,47
|
132,49
|
| 16/03/2026 |
1.169.612 |
0,62%
|
134,25
|
131,905
|
134,8033
|
133,09
|
| 13/03/2026 |
2.009.470 |
0,05%
|
134,16
|
131,82
|
148,2743
|
132,24
|
| 12/03/2026 |
1.768.346 |
-5,30%
|
138,38
|
131,61
|
138,38
|
132,18
|
| 11/03/2026 |
1.036.613 |
-0,38%
|
140,10
|
137,20
|
140,10
|
139,57
|
| 10/03/2026 |
1.374.089 |
-0,72%
|
139,25
|
139,25
|
142,845
|
140,10
|
| 09/03/2026 |
1.554.230 |
2,02%
|
135,557
|
134,65
|
141,45
|
141,12
|
| 06/03/2026 |
980.438 |
-2,67%
|
137,4031
|
137,4031
|
139,79
|
138,36
|
| 05/03/2026 |
1.758.416 |
-2,06%
|
144,0287
|
140,595
|
145,69
|
142,22
|
| 04/03/2026 |
1.538.383 |
-0,93%
|
149,27
|
144,09
|
149,27
|
145,21
|
| 03/03/2026 |
1.614.232 |
-3,62%
|
148,5755
|
144,86
|
148,90
|
146,57
|
| 02/03/2026 |
1.346.124 |
0,88%
|
149,95
|
147,98
|
152,80
|
152,08
|
| 27/02/2026 |
1.147.310 |
-1,29%
|
150,12
|
147,86
|
151,56
|
150,75
|
| 26/02/2026 |
1.479.249 |
2,88%
|
147,9008
|
147,90
|
152,80
|
152,72
|
| 25/02/2026 |
1.421.916 |
-1,62%
|
151,13
|
146,80
|
152,19
|
148,44
|
| 24/02/2026 |
1.387.997 |
3,69%
|
145,71
|
145,55
|
151,43
|
150,88
|
| 23/02/2026 |
1.289.700 |
-2,09%
|
147,50
|
143,80
|
148,61
|
145,51
|
| 20/02/2026 |
1.396.148 |
-1,77%
|
150,87
|
146,38
|
152,245
|
148,62
|
| 19/02/2026 |
1.190.068 |
0,11%
|
149,343
|
149,343
|
152,25
|
151,30
|
| 18/02/2026 |
1.914.465 |
1,54%
|
149,68
|
148,90
|
153,41
|
151,14
|
| 17/02/2026 |
2.613.782 |
0,49%
|
147,16
|
145,00
|
150,17
|
148,85
|
| 13/02/2026 |
2.504.785 |
2,57%
|
145,3012
|
143,50
|
148,99
|
148,13
|
| 12/02/2026 |
5.193.858 |
-6,27%
|
155,77
|
144,425
|
158,03
|
144,425
|
| 11/02/2026 |
3.926.567 |
-4,32%
|
163,65
|
154,50
|
165,082
|
154,67
|
| 10/02/2026 |
1.749.626 |
1,05%
|
160,65
|
159,98
|
163,54
|
161,69
|
| 09/02/2026 |
1.584.995 |
1,69%
|
157,36
|
156,26
|
160,98
|
160,01
|
