Emerson Eletric Co (EMR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
281.385 |
-0,97%
|
118,31
|
117,14
|
118,61
|
117,72
|
16/07/2024 |
668.841 |
1,62%
|
117,50
|
117,25
|
119,52
|
118,87
|
15/07/2024 |
717.890 |
2,08%
|
114,83
|
114,83
|
117,30
|
116,97
|
12/07/2024 |
648.462 |
0,39%
|
115,01
|
114,09
|
115,38
|
114,59
|
11/07/2024 |
754.191 |
2,38%
|
111,77
|
111,57
|
114,29
|
114,15
|
10/07/2024 |
545.950 |
1,74%
|
109,71
|
109,71
|
111,61
|
111,50
|
09/07/2024 |
419.460 |
-0,35%
|
109,45
|
109,19
|
110,57
|
109,59
|
08/07/2024 |
444.026 |
0,47%
|
110,51
|
109,94
|
110,765
|
109,97
|
05/07/2024 |
483.912 |
-0,09%
|
109,42
|
108,30
|
109,82
|
109,46
|
04/07/2024 |
327.754 |
0,00%
|
109,73
|
109,42
|
110,72
|
109,56
|
03/07/2024 |
327.754 |
0,27%
|
109,73
|
109,42
|
110,72
|
109,56
|
02/07/2024 |
656.704 |
1,13%
|
107,86
|
107,86
|
109,34
|
109,27
|
01/07/2024 |
657.926 |
-1,92%
|
111,06
|
107,94
|
111,06
|
108,05
|
28/06/2024 |
1.651.391 |
1,73%
|
108,76
|
108,73
|
111,05
|
110,16
|
27/06/2024 |
990.137 |
2,05%
|
106,50
|
106,50
|
108,32
|
108,29
|
26/06/2024 |
818.161 |
-1,62%
|
107,38
|
105,74
|
107,59
|
106,12
|
25/06/2024 |
647.974 |
-1,33%
|
109,21
|
107,50
|
109,21
|
107,87
|
24/06/2024 |
575.330 |
0,84%
|
109,00
|
108,95
|
110,06
|
109,32
|
21/06/2024 |
1.872.401 |
0,25%
|
108,25
|
106,69
|
108,58
|
108,41
|
20/06/2024 |
760.932 |
-0,50%
|
108,74
|
107,75
|
108,74
|
108,14
|
19/06/2024 |
609.807 |
0,00%
|
107,35
|
107,10
|
108,84
|
108,68
|
18/06/2024 |
609.807 |
2,09%
|
107,35
|
107,10
|
108,84
|
108,68
|
17/06/2024 |
1.006.289 |
0,86%
|
106,42
|
105,70
|
107,41
|
107,37
|
14/06/2024 |
874.527 |
-1,91%
|
107,43
|
105,88
|
107,635
|
106,46
|
13/06/2024 |
717.169 |
0,03%
|
108,66
|
107,30
|
108,73
|
108,53
|
12/06/2024 |
1.110.310 |
0,83%
|
108,66
|
107,25
|
109,14
|
108,50
|
11/06/2024 |
673.667 |
-1,03%
|
108,21
|
106,64
|
108,54
|
107,61
|
10/06/2024 |
961.664 |
0,70%
|
108,04
|
107,69
|
109,51
|
108,73
|
07/06/2024 |
1.689.361 |
1,90%
|
106,09
|
105,8691
|
108,13
|
107,98
|
06/06/2024 |
1.046.870 |
-2,13%
|
107,525
|
105,80
|
108,53
|
105,97
|
05/06/2024 |
953.882 |
1,30%
|
107,525
|
107,04
|
108,32
|
108,26
|
04/06/2024 |
1.426.823 |
-1,98%
|
108,20
|
106,50
|
108,88
|
106,87
|
03/06/2024 |
1.225.046 |
-2,79%
|
112,80
|
108,67
|
112,79
|
109,03
|
31/05/2024 |
868.819 |
1,14%
|
110,79
|
109,54
|
112,23
|
112,16
|
30/05/2024 |
966.588 |
-0,02%
|
111,17
|
110,10
|
111,43
|
110,90
|
29/05/2024 |
900.396 |
-1,01%
|
111,25
|
110,52
|
111,54
|
110,92
|
28/05/2024 |
832.657 |
-1,21%
|
114,33
|
111,77
|
114,79
|
112,05
|
27/05/2024 |
505.538 |
0,00%
|
113,04
|
112,72
|
113,58
|
113,42
|
24/05/2024 |
505.538 |
-1,10%
|
113,04
|
112,72
|
113,58
|
113,42
|
23/05/2024 |
766.843 |
-1,91%
|
115,11
|
112,34
|
115,45
|
112,49
|
22/05/2024 |
795.489 |
0,86%
|
113,59
|
113,36
|
114,66
|
114,68
|
21/05/2024 |
1.040.182 |
0,00%
|
113,70
|
113,38
|
114,03
|
113,70
|
20/05/2024 |
737.303 |
0,73%
|
113,18
|
113,012
|
114,55
|
113,70
|
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
|