Emerson Eletric Co (EMR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
