Emerson Eletric Co (EMR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.728.729 |
4,27%
|
154,00
|
152,29
|
157,515
|
157,35
|
| 05/02/2026 |
3.136.515 |
-4,06%
|
153,00
|
150,055
|
155,96
|
150,94
|
| 04/02/2026 |
6.191.011 |
3,43%
|
161,00
|
154,40
|
161,44
|
157,32
|
| 03/02/2026 |
2.756.715 |
2,42%
|
149,7704
|
148,63
|
154,04
|
152,10
|
| 02/02/2026 |
2.511.416 |
1,14%
|
148,00
|
147,00
|
149,18
|
148,63
|
| 30/01/2026 |
2.088.128 |
-2,50%
|
147,69
|
146,01
|
151,195
|
146,96
|
| 29/01/2026 |
1.821.170 |
1,55%
|
148,46
|
148,46
|
152,50
|
150,72
|
| 28/01/2026 |
1.702.128 |
0,51%
|
147,99
|
146,42
|
149,69
|
148,42
|
| 27/01/2026 |
1.408.136 |
-0,98%
|
148,50
|
147,1394
|
148,7946
|
147,67
|
| 26/01/2026 |
1.009.256 |
0,99%
|
147,77
|
147,6901
|
149,5419
|
149,13
|
| 23/01/2026 |
1.695.261 |
-1,72%
|
149,99
|
147,67
|
151,375
|
147,68
|
| 22/01/2026 |
1.043.193 |
0,46%
|
151,03
|
149,32
|
152,353
|
150,26
|
| 21/01/2026 |
1.224.647 |
3,00%
|
146,6867
|
145,99
|
150,55
|
149,57
|
| 20/01/2026 |
1.422.647 |
-2,84%
|
149,40
|
144,00
|
149,40
|
145,22
|
| 16/01/2026 |
1.528.059 |
0,97%
|
149,09
|
148,60
|
150,57
|
149,46
|
| 15/01/2026 |
1.521.693 |
-0,09%
|
149,80
|
147,74
|
151,255
|
148,02
|
| 14/01/2026 |
2.238.234 |
1,23%
|
145,19
|
145,19
|
148,3999
|
148,15
|
| 13/01/2026 |
2.377.677 |
0,68%
|
145,97
|
145,46
|
147,39
|
146,35
|
| 12/01/2026 |
1.301.415 |
1,25%
|
144,0143
|
143,1092
|
146,00
|
145,36
|
| 09/01/2026 |
1.268.179 |
0,24%
|
143,60
|
142,02
|
144,72
|
144,20
|
| 08/01/2026 |
1.307.059 |
1,20%
|
143,49
|
141,4101
|
144,01
|
143,85
|
| 07/01/2026 |
1.523.880 |
-2,38%
|
146,34
|
142,15
|
146,34
|
142,15
|
| 06/01/2026 |
1.491.182 |
1,94%
|
143,00
|
141,25
|
146,19
|
145,62
|
| 05/01/2026 |
3.140.996 |
5,18%
|
137,88
|
137,41
|
144,78
|
142,85
|
| 02/01/2026 |
995.859 |
2,34%
|
134,23
|
132,64
|
136,3999
|
135,82
|
| 31/12/2025 |
786.266 |
-1,90%
|
135,56
|
132,65
|
135,56
|
132,72
|
| 30/12/2025 |
1.114.401 |
0,05%
|
133,89
|
132,72
|
135,79
|
132,72
|
| 29/12/2025 |
446.590 |
-0,36%
|
134,80
|
134,79
|
136,23
|
135,22
|
| 26/12/2025 |
322.825 |
-0,43%
|
136,29
|
135,1233
|
136,29
|
135,71
|
| 24/12/2025 |
416.983 |
0,54%
|
135,73
|
134,30
|
137,07
|
136,30
|
| 23/12/2025 |
716.861 |
0,37%
|
134,9733
|
134,3987
|
136,044
|
135,49
|
| 22/12/2025 |
873.829 |
1,51%
|
133,85
|
133,25
|
135,49
|
134,99
|
| 19/12/2025 |
1.013.812 |
1,06%
|
131,10
|
131,10
|
133,27
|
132,98
|
| 18/12/2025 |
1.155.163 |
-0,03%
|
131,78
|
131,57
|
134,37
|
131,60
|
| 17/12/2025 |
1.668.332 |
-1,80%
|
137,1604
|
130,50
|
137,1604
|
131,64
|
| 16/12/2025 |
1.302.877 |
-2,31%
|
135,01
|
133,671
|
137,615
|
134,09
|
| 15/12/2025 |
907.316 |
0,45%
|
139,7068
|
136,52
|
140,38
|
137,26
|
| 12/12/2025 |
871.295 |
-2,10%
|
139,57
|
136,245
|
140,43
|
136,64
|
| 11/12/2025 |
1.068.579 |
1,86%
|
136,13
|
136,13
|
140,85
|
139,57
|
| 10/12/2025 |
1.363.859 |
1,30%
|
133,44
|
133,44
|
137,58
|
137,01
|
| 09/12/2025 |
743.269 |
-0,50%
|
136,40
|
135,235
|
136,89
|
135,25
|
| 08/12/2025 |
1.013.636 |
-1,06%
|
137,53
|
135,5375
|
137,71
|
135,93
|
| 05/12/2025 |
800.841 |
0,55%
|
137,25
|
136,00
|
138,09
|
137,39
|
| 04/12/2025 |
1.461.756 |
1,30%
|
134,89
|
134,54
|
137,02
|
136,64
|
| 03/12/2025 |
886.527 |
2,31%
|
131,56
|
131,00
|
134,98
|
134,89
|
| 02/12/2025 |
890.514 |
-0,08%
|
132,00
|
130,23
|
134,00
|
131,84
|
| 01/12/2025 |
1.014.548 |
-1,10%
|
133,2936
|
131,87
|
133,78
|
131,94
|
| 28/11/2025 |
510.053 |
1,95%
|
132,50
|
131,81
|
134,00
|
133,38
|
| 26/11/2025 |
683.506 |
0,41%
|
130,90
|
130,82
|
132,8411
|
131,44
|
| 25/11/2025 |
1.176.042 |
1,77%
|
130,19
|
128,4603
|
132,39
|
130,90
|
| 24/11/2025 |
1.241.595 |
0,31%
|
129,51
|
127,44
|
130,21
|
128,62
|
| 21/11/2025 |
1.808.712 |
3,65%
|
123,6375
|
121,10
|
129,35
|
128,22
|
| 20/11/2025 |
1.630.905 |
-3,47%
|
131,6841
|
123,62
|
131,6841
|
123,72
|
| 19/11/2025 |
1.098.429 |
1,11%
|
128,01
|
126,475
|
128,94
|
128,17
|
| 18/11/2025 |
1.020.990 |
-0,10%
|
125,50
|
125,50
|
127,84
|
126,75
|
| 17/11/2025 |
1.437.765 |
-0,53%
|
128,08
|
126,68
|
129,90
|
126,93
|
| 14/11/2025 |
842.838 |
-0,25%
|
127,46
|
125,79
|
129,37
|
127,58
|
| 13/11/2025 |
1.007.849 |
-3,01%
|
131,23
|
127,905
|
132,695
|
127,905
|
| 12/11/2025 |
1.289.572 |
2,25%
|
129,53
|
129,53
|
134,04
|
132,44
|
| 11/11/2025 |
856.017 |
-0,35%
|
130,00
|
129,26
|
131,00
|
129,53
|
| 10/11/2025 |
1.393.207 |
0,39%
|
130,11
|
127,974
|
130,51
|
129,99
|
| 07/11/2025 |
2.604.345 |
-1,70%
|
133,2227
|
128,48
|
133,2227
|
129,49
|
| 06/11/2025 |
1.489.803 |
-0,73%
|
133,00
|
131,28
|
134,13
|
131,49
|
| 05/11/2025 |
2.413.460 |
-3,83%
|
130,99
|
128,51
|
135,18
|
132,45
|
| 04/11/2025 |
1.953.561 |
-1,66%
|
138,03
|
137,13
|
139,50
|
137,74
|
| 03/11/2025 |
1.643.546 |
0,33%
|
139,64
|
137,86
|
141,99
|
140,03
|
| 31/10/2025 |
1.825.822 |
2,16%
|
136,35
|
136,00
|
140,28
|
139,57
|
| 30/10/2025 |
1.570.726 |
0,29%
|
134,3167
|
134,3167
|
139,58
|
136,82
|
| 29/10/2025 |
1.971.425 |
1,42%
|
133,87
|
133,87
|
137,77
|
136,43
|
| 28/10/2025 |
1.240.892 |
0,05%
|
134,0567
|
133,8327
|
135,865
|
134,52
|
| 27/10/2025 |
932.658 |
1,34%
|
134,00
|
133,175
|
134,895
|
134,46
|
| 24/10/2025 |
509.802 |
-0,38%
|
134,50
|
130,46
|
135,67
|
132,68
|
| 23/10/2025 |
953.065 |
2,37%
|
130,11
|
130,11
|
133,235
|
133,19
|
| 22/10/2025 |
924.129 |
-1,56%
|
131,85
|
129,96
|
133,46
|
130,11
|
| 21/10/2025 |
999.656 |
1,40%
|
127,60
|
127,60
|
133,07
|
132,17
|
| 20/10/2025 |
984.539 |
0,83%
|
130,21
|
129,29
|
131,12
|
130,35
|
| 17/10/2025 |
875.870 |
0,30%
|
129,17
|
128,12
|
129,855
|
129,28
|
| 16/10/2025 |
1.282.698 |
-1,06%
|
131,50
|
128,44
|
131,50
|
128,89
|
| 15/10/2025 |
1.491.065 |
0,42%
|
130,63
|
128,46
|
132,1488
|
130,27
|
| 14/10/2025 |
946.519 |
1,28%
|
126,30
|
125,715
|
131,315
|
129,77
|
| 13/10/2025 |
996.731 |
1,72%
|
128,00
|
127,655
|
129,7271
|
128,18
|
| 10/10/2025 |
1.389.913 |
-4,22%
|
132,0999
|
125,89
|
132,45
|
126,01
|
| 09/10/2025 |
1.023.209 |
-1,06%
|
132,01
|
130,81
|
134,23
|
131,53
|
| 08/10/2025 |
837.242 |
1,10%
|
131,50
|
130,85
|
134,035
|
132,94
|
| 07/10/2025 |
1.436.065 |
-2,43%
|
134,8225
|
130,90
|
135,77
|
131,49
|
| 06/10/2025 |
1.030.732 |
0,01%
|
132,52
|
132,52
|
135,49
|
134,77
|
| 03/10/2025 |
1.434.253 |
1,29%
|
133,05
|
132,86
|
135,80
|
134,76
|
| 02/10/2025 |
1.221.720 |
1,42%
|
131,36
|
131,23
|
133,34
|
133,05
|
| 01/10/2025 |
948.220 |
0,01%
|
130,3694
|
129,57
|
131,6299
|
131,19
|
| 30/09/2025 |
1.199.334 |
1,52%
|
129,25
|
128,91
|
131,24
|
131,18
|
| 29/09/2025 |
1.156.793 |
0,51%
|
129,92
|
128,52
|
130,12
|
129,25
|
| 26/09/2025 |
4.011.632 |
-1,19%
|
131,1124
|
126,55
|
131,1124
|
128,60
|
| 25/09/2025 |
816.211 |
-1,40%
|
130,50
|
129,35
|
131,09
|
130,11
|
| 24/09/2025 |
1.325.825 |
0,22%
|
132,00
|
130,845
|
133,24
|
131,92
|
| 23/09/2025 |
1.514.966 |
-1,04%
|
132,84
|
130,67
|
133,70
|
131,46
|
| 22/09/2025 |
1.467.641 |
0,42%
|
131,27
|
131,27
|
134,00
|
132,84
|
| 19/09/2025 |
941.739 |
0,31%
|
128,60
|
128,60
|
132,64
|
132,34
|
| 18/09/2025 |
1.519.696 |
0,78%
|
131,42
|
130,82
|
132,56
|
131,91
|
| 17/09/2025 |
3.052.871 |
1,53%
|
128,00
|
128,00
|
132,44
|
131,00
|
| 16/09/2025 |
3.147.260 |
-4,88%
|
133,85
|
128,00
|
134,25
|
129,03
|
