Emerson Eletric Co (EMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	709.390	-0,52%	97,67	96,91	98,09	97,09
27/12/2023	589.739	0,08%	96,84	97,295	98,09	97,60
26/12/2023	772.086	1,12%	96,84	96,67	97,69	97,52
22/12/2023	764.203	0,76%	95,98	95,75	96,94	96,44
21/12/2023	969.777	1,11%	95,41	95,01	95,90	95,71
20/12/2023	831.972	-1,13%	95,41	94,64	96,35	94,66
19/12/2023	863.794	-0,32%	96,17	95,565	96,51	95,74
18/12/2023	858.041	0,42%	96,81	95,29	96,155	96,05
15/12/2023	1.025.625	-0,92%	96,81	95,301	96,54	95,65
14/12/2023	2.167.664	4,67%	92,98	92,94	96,67	96,54
13/12/2023	1.325.623	1,98%	90,99	90,665	92,97	92,23
12/12/2023	1.496.103	0,80%	89,55	89,17	90,815	90,44
11/12/2023	1.366.246	0,19%	88,875	89,461	90,5321	89,72
08/12/2023	1.092.559	0,94%	88,875	88,53	89,86	89,55
07/12/2023	2.088.355	1,16%	88,15	87,85	89,15	88,72
06/12/2023	1.422.072	-0,74%	88,50	87,59	88,68	87,70
05/12/2023	1.608.637	-0,63%	89,41	87,79	88,695	88,35
04/12/2023	1.766.339	-1,34%	89,41	88,2626	89,165	88,91
01/12/2023	1.196.948	1,37%	89,41	89,06	90,305	90,12
30/11/2023	1.415.186	0,67%	88,57	87,985	89,10	88,90
29/11/2023	1.150.082	0,47%	88,36	87,675	88,71	88,31
28/11/2023	1.888.752	-0,10%	87,79	87,55	88,71	87,90
27/11/2023	1.336.992	-0,59%	88,16	87,84	88,49	87,99
24/11/2023	624.722	-1,82%	88,89	88,32	88,97	87,22
23/11/2023	1.600.139	0,27%	88,66	88,015	89,13	88,84
22/11/2023	1.405.238	0,27%	88,66	88,015	89,13	88,84
21/11/2023	1.253.988	-0,21%	88,43	87,935	88,66	88,60
20/11/2023	1.329.204	-0,54%	89,24	88,59	89,36	88,79
17/11/2023	1.494.239	2,02%	87,76	87,73	89,415	89,27
16/11/2023	1.355.457	-0,39%	87,77	87,17	88,2381	87,50
15/11/2023	1.722.132	-0,20%	88,42	88,09	89,395	88,37
14/11/2023	1.783.567	2,25%	87,81	87,51	89,485	88,55
13/11/2023	1.451.152	0,12%	86,57	85,91	86,895	86,60
10/11/2023	1.307.459	1,53%	85,63	85,24	86,82	86,50
09/11/2023	1.937.231	0,53%	85,64	85,0005	87,2065	85,20
08/11/2023	2.695.578	-0,22%	85,64	84,61	86,18	84,75
07/11/2023	5.053.324	-7,41%	83,71	83,13	85,10	84,94
06/11/2023	1.315.596	-0,25%	92,11	90,81	92,175	91,74
03/11/2023	1.236.346	0,89%	92,04	91,97	92,70	91,97
02/11/2023	2.257.591	1,73%	90,01	89,425	91,41	91,16
01/11/2023	1.039.146	0,72%	89,26	88,82	89,64	89,61
31/10/2023	1.318.851	0,59%	88,43	88,05	89,07	88,97
30/10/2023	1.278.885	0,48%	88,30	87,27	88,595	88,45
27/10/2023	673.350	-0,56%	88,30	87,90	89,02	88,10
26/10/2023	2.529.466	-0,26%	89,12	87,95	89,359	88,60
25/10/2023	1.508.880	-2,11%	90,615	88,40	91,19	88,83
24/10/2023	1.102.593	0,64%	90,98	90,22	91,19	90,74
23/10/2023	1.166.578	-1,43%	91,48	90,00	91,91	90,16
20/10/2023	1.531.118	-1,79%	93,82	91,33	93,03	91,47
19/10/2023	1.169.060	-0,60%	93,82	93,10	95,11	93,14
18/10/2023	1.097.941	-2,37%	94,95	93,65	95,13	93,70
17/10/2023	1.027.636	-0,39%	96,22	95,80	96,96	95,97
16/10/2023	1.126.803	1,68%	96,47	96,02	97,19	96,35
13/10/2023	897.614	-1,34%	96,47	94,49	96,80	94,76
12/10/2023	832.495	-1,07%	97,31	95,375	97,195	96,05
11/10/2023	1.036.048	0,75%	96,59	96,065	97,195	97,09
10/10/2023	1.212.302	0,52%	96,27	95,76	97,23	96,37
09/10/2023	1.304.727	0,87%	95,04	94,77	95,99	95,87