Emerson Eletric Co (EMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.066.030	1,55%	94,305	93,30	95,92	95,04
05/10/2023	1.301.805	-1,13%	94,68	93,34	94,64	93,59
04/10/2023	1.436.977	-0,21%	94,68	93,89	95,25	94,655
03/10/2023	1.253.755	-0,88%	94,66	94,045	95,71	94,87
02/10/2023	974.709	-0,89%	96,36	95,05	96,69	95,71
29/09/2023	781.718	-0,45%	97,70	96,45	97,93	96,57
28/09/2023	750.012	0,14%	96,29	96,625	97,64	96,995
27/09/2023	1.145.573	1,32%	97,94	95,57	97,25	96,86
26/09/2023	1.145.323	-2,55%	97,94	95,6022	97,74	95,60
25/09/2023	778.030	1,01%	96,93	96,40	98,14	98,085
22/09/2023	985.557	0,74%	96,64	96,34	97,64	97,20
21/09/2023	922.069	-1,55%	97,74	96,44	97,84	96,49
20/09/2023	788.478	-0,82%	99,66	97,90	99,67	98,01
19/09/2023	863.031	-0,78%	99,66	98,14	99,965	98,83
18/09/2023	1.034.557	0,77%	98,28	98,79	100,375	99,625
15/09/2023	1.720.365	0,26%	98,28	97,61	99,69	98,86
14/09/2023	1.160.996	0,95%	98,47	98,05	99,06	98,6099
13/09/2023	1.191.031	-2,24%	99,74	97,42	99,92	97,68
12/09/2023	1.308.950	-0,19%	100,06	99,795	100,62	99,93
11/09/2023	1.777.502	1,14%	98,86	99,00	100,56	100,08
08/09/2023	869.846	-0,45%	98,86	98,661	99,65	98,955
07/09/2023	1.416.904	0,75%	98,46	98,1862	99,605	99,41
06/09/2023	1.097.494	0,81%	97,69	97,51	98,9499	98,67
05/09/2023	1.175.347	-1,06%	98,66	97,66	99,00	97,8699
04/09/2023	697.085	0,68%	98,80	98,55	99,37	98,92
01/09/2023	697.085	0,68%	98,80	98,55	99,37	98,92
31/08/2023	972.443	-0,06%	98,45	98,01	99,125	98,23
30/08/2023	1.769.098	-0,36%	98,01	97,64	99,10	98,30
29/08/2023	980.036	0,57%	98,01	97,93	98,79	98,675
28/08/2023	1.150.490	0,49%	98,22	97,94	98,82	98,12
25/08/2023	1.593.714	1,95%	96,52	96,345	98,38	97,62
24/08/2023	895.667	-0,91%	96,52	95,705	97,285	95,75
23/08/2023	917.759	0,58%	95,99	95,815	96,9133	96,632
22/08/2023	1.138.770	1,08%	96,52	95,51	97,27	96,09
21/08/2023	840.357	-0,78%	96,28	94,135	95,90	95,04
18/08/2023	876.928	0,07%	96,28	95,00	96,26	95,80
17/08/2023	1.029.972	-0,30%	96,28	95,7472	97,31	95,72
16/08/2023	1.179.839	0,56%	95,44	95,405	96,68	96,00
15/08/2023	881.869	-0,45%	95,38	95,25	95,80	95,471
14/08/2023	592.010	0,17%	95,38	95,31	95,99	95,902
11/08/2023	597.233	0,25%	95,64	95,265	96,21	95,752
10/08/2023	748.098	-0,02%	95,73	95,12	96,425	95,50
09/08/2023	898.761	-0,48%	96,34	95,995	97,40	96,042
08/08/2023	769.843	-0,72%	96,34	95,32	96,71	96,519
07/08/2023	1.135.345	1,77%	96,72	96,15	97,40	97,24
04/08/2023	1.646.321	-0,33%	96,72	95,42	97,69	95,572
03/08/2023	2.001.535	0,78%	96,07	95,46	97,27	95,881
02/08/2023	2.880.451	3,83%	90,71	94,41	98,25	95,135
01/08/2023	1.225.328	0,30%	90,71	90,41	91,855	91,62
31/07/2023	1.123.423	0,41%	91,335	90,79	91,7597	91,34
28/07/2023	1.304.098	-0,97%	92,68	90,58	92,645	90,95
27/07/2023	901.500	-0,61%	92,68	91,5687	92,94	91,83
26/07/2023	828.271	-0,17%	91,89	91,69	92,63	92,43
25/07/2023	701.293	0,40%	91,64	91,77	92,729	92,61
24/07/2023	1.052.603	1,11%	91,64	91,575	92,57	92,245
21/07/2023	638.783	-0,85%	92,41	91,165	92,05	91,11
20/07/2023	842.025	0,26%	92,41	91,80	92,75	91,91
19/07/2023	917.394	-0,14%	91,39	90,56	91,92	91,67
18/07/2023	767.024	0,52%	91,07	90,86	91,97	91,79
17/07/2023	899.606	-0,87%	91,68	90,975	92,04	91,29
14/07/2023	733.092	-0,24%	92,19	91,33	92,306	92,10
13/07/2023	806.289	0,20%	92,67	91,90	92,65	92,30
12/07/2023	1.224.202	0,35%	92,67	91,64	93,04	92,12
11/07/2023	1.801.986	2,64%	90,02	89,9475	91,94	91,79
10/07/2023	1.941.691	0,56%	88,10	88,98	90,00	89,44
07/07/2023	661.475	0,82%	88,10	87,97	89,56	88,96
06/07/2023	847.253	-1,31%	88,64	87,47	88,88	88,24
05/07/2023	668.431	-1,48%	90,36	89,41	90,485	89,4215
04/07/2023	518.120	0,41%	90,13	89,6301	91,06	90,76
03/07/2023	518.070	-0,24%	90,13	89,6301	91,06	90,17
30/06/2023	751.919	1,32%	89,56	89,455	90,72	90,40
29/06/2023	1.301.701	-0,13%	88,45	88,73	89,75	89,23
28/06/2023	1.660.245	-0,29%	88,45	88,97	89,94	89,37
27/06/2023	1.156.210	1,46%	88,45	88,36	89,99	89,60
26/06/2023	1.082.949	0,20%	87,005	87,21	88,44	86,85
23/06/2023	1.151.678	-0,86%	87,38	86,235	87,18	86,67
22/06/2023	1.399.397	-0,02%	87,38	87,03	87,825	87,43
21/06/2023	686.501	0,78%	86,72	85,99	87,59	87,459
20/06/2023	813.133	-0,72%	86,72	85,86	87,05	86,785
19/06/2023	1.172.694	-0,73%	86,72	87,38	88,85	87,39
16/06/2023	1.172.694	-0,73%	86,72	87,38	88,85	87,39
15/06/2023	1.381.897	2,53%	86,72	86,43	88,61	88,01
14/06/2023	884.273	-0,37%	86,72	85,48	87,58	85,81
13/06/2023	1.052.173	2,44%	84,22	84,31	86,32	86,12
12/06/2023	853.661	-0,17%	84,22	83,685	84,41	84,06
09/06/2023	782.789	0,14%	84,22	83,6029	84,38	84,19
08/06/2023	1.528.641	-0,20%	84,11	83,585	84,43	84,075
07/06/2023	1.194.530	2,06%	82,09	82,36	84,27	84,24
06/06/2023	1.292.993	0,44%	82,09	81,82	83,00	82,55
05/06/2023	1.172.765	-0,71%	83,19	82,06	83,38	82,22
02/06/2023	1.592.136	4,34%	80,85	80,70	83,23	82,795
01/06/2023	1.682.200	2,18%	78,04	76,99	79,635	79,37
31/05/2023	1.104.366	-1,43%	79,51	77,93	79,55	77,68
30/05/2023	1.104.366	-1,43%	79,51	77,93	79,55	78,37
29/05/2023	985.958	0,62%	79,25	79,04	79,82	79,51
26/05/2023	985.958	0,62%	79,25	79,04	79,82	79,51
25/05/2023	1.053.703	0,07%	81,11	78,05	79,13	79,0075
24/05/2023	1.036.956	-1,37%	81,11	78,76	80,77	80,00
23/05/2023	1.172.731	-0,72%	81,11	80,89	82,00	81,12
22/05/2023	951.402	-0,93%	82,64	81,30	82,89	81,72