Emerson Eletric Co (EMR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
884.123 |
1,04%
|
154,59
|
152,52
|
156,31
|
156,195
|
| 23/09/2026 |
980.928 |
0,27%
|
158,00
|
153,028
|
158,00
|
154,59
|
| 22/09/2026 |
862.411 |
1,66%
|
151,72
|
151,72
|
155,11
|
154,19
|
| 21/09/2026 |
618.292 |
1,13%
|
151,32
|
149,685
|
152,25
|
151,72
|
| 18/09/2026 |
671.561 |
1,57%
|
143,2665
|
143,2665
|
149,98
|
149,92
|
| 17/09/2026 |
1.042.070 |
1,03%
|
145,83
|
145,83
|
149,36
|
147,40
|
| 16/09/2026 |
1.077.776 |
-0,83%
|
147,86
|
144,40
|
148,98
|
145,83
|
| 15/09/2026 |
962.325 |
-0,90%
|
148,30
|
145,83
|
149,03
|
147,00
|
| 14/09/2026 |
1.145.395 |
-2,54%
|
149,00
|
146,25
|
151,08
|
148,30
|
| 11/09/2026 |
812.284 |
2,55%
|
149,26
|
149,26
|
152,275
|
152,19
|
| 10/09/2026 |
1.124.260 |
-1,31%
|
137,91
|
137,91
|
149,91
|
148,37
|
| 09/09/2026 |
898.577 |
-1,16%
|
152,54
|
150,30
|
152,8799
|
150,34
|
| 08/09/2026 |
910.926 |
-0,53%
|
152,82
|
151,70
|
153,95
|
152,15
|
| 04/09/2026 |
1.085.931 |
1,81%
|
152,9988
|
150,00
|
153,61
|
152,82
|
| 03/09/2026 |
810.067 |
0,81%
|
150,58
|
147,145
|
151,10
|
150,21
|
| 02/09/2026 |
1.309.397 |
0,82%
|
148,00
|
146,35
|
150,60
|
148,98
|
| 01/09/2026 |
1.188.475 |
-3,10%
|
147,59
|
146,97
|
152,26
|
147,63
|
| 31/08/2026 |
652.352 |
-1,53%
|
156,17
|
152,14
|
156,17
|
152,44
|
| 28/08/2026 |
667.455 |
-1,54%
|
159,00
|
154,42
|
159,00
|
155,18
|
| 27/08/2026 |
779.785 |
-0,35%
|
158,80
|
156,61
|
158,975
|
157,71
|
| 26/08/2026 |
1.143.684 |
2,26%
|
155,6582
|
155,26
|
158,70
|
158,29
|
| 25/08/2026 |
1.229.354 |
-1,68%
|
157,73
|
154,62
|
161,2652
|
154,96
|
| 24/08/2026 |
907.162 |
0,20%
|
157,15
|
156,205
|
158,4099
|
157,57
|
| 21/08/2026 |
1.045.079 |
1,65%
|
157,00
|
154,72
|
157,48
|
157,26
|
| 20/08/2026 |
945.494 |
-1,88%
|
158,99
|
154,10
|
158,99
|
154,72
|
| 19/08/2026 |
663.107 |
-0,12%
|
160,13
|
157,18
|
160,13
|
157,60
|
| 18/08/2026 |
728.067 |
-2,63%
|
158,82
|
157,78
|
159,239
|
157,78
|
| 17/08/2026 |
1.144.115 |
-0,65%
|
163,00
|
161,55
|
164,5082
|
164,5082
|
| 14/08/2026 |
945.171 |
-0,29%
|
168,00
|
162,30
|
168,00
|
163,17
|
| 13/08/2026 |
1.190.549 |
0,24%
|
166,50
|
159,845
|
166,50
|
163,655
|
| 12/08/2026 |
1.008.961 |
-0,35%
|
165,07
|
162,82
|
166,24
|
163,80
|
| 11/08/2026 |
1.084.141 |
3,47%
|
159,61
|
159,01
|
164,38
|
164,38
|
| 10/08/2026 |
1.430.988 |
0,16%
|
158,2916
|
157,36
|
159,8099
|
158,71
|
| 07/08/2026 |
821.142 |
0,89%
|
159,00
|
156,95
|
162,80
|
158,26
|
| 06/08/2026 |
1.867.277 |
-3,53%
|
163,50
|
154,85
|
164,85
|
156,91
|
| 05/08/2026 |
2.455.441 |
2,10%
|
154,97
|
154,97
|
164,87
|
162,47
|
| 04/08/2026 |
2.548.071 |
2,63%
|
157,50
|
152,28
|
159,08
|
158,84
|
| 03/08/2026 |
1.627.884 |
3,36%
|
161,0067
|
150,035
|
161,0067
|
154,85
|
| 31/07/2026 |
1.171.603 |
0,79%
|
149,38
|
148,40
|
150,69
|
149,82
|
| 30/07/2026 |
1.412.054 |
2,04%
|
146,80
|
145,73
|
149,61
|
148,64
|
| 29/07/2026 |
1.540.632 |
-4,03%
|
146,6722
|
145,10
|
151,76
|
145,73
|
| 28/07/2026 |
1.474.055 |
1,74%
|
149,30
|
147,6197
|
152,0899
|
151,81
|
| 27/07/2026 |
1.216.874 |
0,92%
|
150,00
|
146,95
|
150,79
|
149,30
|
| 24/07/2026 |
1.884.510 |
2,10%
|
145,79
|
144,33
|
149,175
|
147,94
|
| 23/07/2026 |
2.348.934 |
3,70%
|
139,96
|
138,60
|
145,835
|
144,90
|
| 22/07/2026 |
745.630 |
0,24%
|
141,40
|
138,67
|
141,40
|
139,63
|
| 21/07/2026 |
764.353 |
1,95%
|
138,13
|
136,06
|
140,3357
|
139,26
|
| 20/07/2026 |
1.004.104 |
-2,13%
|
141,156
|
135,26
|
141,156
|
136,58
|
| 17/07/2026 |
1.369.004 |
0,27%
|
138,93
|
137,52
|
142,37
|
139,54
|
| 16/07/2026 |
1.283.616 |
2,03%
|
135,9444
|
133,4901
|
139,30
|
139,08
|
| 15/07/2026 |
1.286.756 |
0,12%
|
139,50
|
134,60
|
139,50
|
136,25
|
| 14/07/2026 |
869.046 |
0,55%
|
136,00
|
134,57
|
138,05
|
136,09
|
| 13/07/2026 |
746.068 |
-2,55%
|
138,00
|
134,9505
|
139,28
|
135,38
|
| 10/07/2026 |
773.651 |
0,78%
|
137,80
|
137,80
|
140,385
|
138,88
|
| 09/07/2026 |
1.076.267 |
0,95%
|
137,00
|
136,733
|
139,50
|
137,80
|
| 08/07/2026 |
1.271.021 |
-0,96%
|
137,52
|
134,20
|
137,52
|
136,48
|
| 07/07/2026 |
1.064.637 |
-2,64%
|
141,56
|
136,975
|
141,56
|
137,91
|
| 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
|
