Emerson Eletric Co (EMR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
902.989 |
0,49%
|
135,98
|
134,79
|
136,62
|
135,66
|
| 12/09/2025 |
840.942 |
-1,69%
|
137,44
|
130,7015
|
137,57
|
135,10
|
| 11/09/2025 |
1.440.891 |
2,90%
|
131,4433
|
131,4433
|
137,68
|
137,47
|
| 10/09/2025 |
1.227.127 |
1,18%
|
133,07
|
132,14
|
135,45
|
133,67
|
| 09/09/2025 |
843.874 |
-0,47%
|
130,37
|
130,37
|
132,79
|
132,05
|
| 08/09/2025 |
1.017.551 |
0,14%
|
132,55
|
131,67
|
133,82
|
132,73
|
| 05/09/2025 |
1.810.401 |
-0,41%
|
133,7272
|
130,8009
|
134,47
|
132,55
|
| 04/09/2025 |
1.641.623 |
2,78%
|
129,00
|
129,00
|
133,13
|
133,10
|
| 03/09/2025 |
1.006.194 |
-1,43%
|
131,29
|
128,64
|
131,305
|
129,50
|
| 02/09/2025 |
1.195.319 |
-0,47%
|
130,81
|
128,96
|
131,41
|
131,38
|
| 29/08/2025 |
1.135.052 |
-1,90%
|
133,91
|
131,635
|
134,36
|
132,00
|
| 28/08/2025 |
1.663.167 |
0,82%
|
133,63
|
133,63
|
135,09
|
134,55
|
| 27/08/2025 |
1.433.435 |
0,08%
|
133,35
|
132,68
|
134,34
|
133,45
|
| 26/08/2025 |
973.266 |
0,78%
|
134,86
|
132,00
|
134,86
|
133,35
|
| 25/08/2025 |
867.409 |
-1,03%
|
133,77
|
132,38
|
134,11
|
132,38
|
| 22/08/2025 |
2.033.814 |
2,80%
|
131,85
|
130,44
|
134,55
|
133,77
|
| 21/08/2025 |
1.410.933 |
-0,61%
|
130,00
|
129,70
|
131,85
|
130,09
|
| 20/08/2025 |
939.084 |
-0,56%
|
130,95
|
130,21
|
132,0299
|
130,89
|
| 19/08/2025 |
753.966 |
-0,17%
|
132,0474
|
130,63
|
132,83
|
131,59
|
| 18/08/2025 |
1.389.038 |
0,06%
|
130,49
|
130,49
|
132,34
|
131,83
|
| 15/08/2025 |
1.723.959 |
-1,56%
|
133,85
|
131,44
|
133,985
|
131,75
|
| 14/08/2025 |
1.492.823 |
-0,47%
|
134,05
|
133,005
|
135,0635
|
133,8425
|
| 13/08/2025 |
1.653.610 |
1,54%
|
137,03
|
132,79
|
137,03
|
135,00
|
| 12/08/2025 |
2.071.538 |
0,75%
|
132,89
|
131,14
|
133,3642
|
132,95
|
| 11/08/2025 |
1.204.775 |
-0,59%
|
134,00
|
131,73
|
134,00
|
131,96
|
| 08/08/2025 |
1.348.788 |
-0,07%
|
133,50
|
131,80
|
134,145
|
132,74
|
| 07/08/2025 |
2.763.748 |
-0,82%
|
135,3511
|
131,0002
|
135,985
|
132,83
|
| 06/08/2025 |
7.459.388 |
-4,72%
|
129,49
|
123,77
|
134,38
|
133,93
|
| 05/08/2025 |
3.369.918 |
-1,44%
|
143,00
|
139,37
|
143,14
|
140,57
|
| 04/08/2025 |
2.086.753 |
0,59%
|
144,61
|
141,61
|
144,61
|
142,62
|
| 01/08/2025 |
2.143.025 |
-2,56%
|
143,78
|
139,835
|
145,51
|
141,78
|
| 31/07/2025 |
1.548.751 |
-0,38%
|
150,99
|
144,05
|
150,99
|
145,51
|
| 30/07/2025 |
2.069.582 |
-1,04%
|
148,07
|
145,23
|
148,15
|
146,06
|
| 29/07/2025 |
2.040.348 |
-1,25%
|
150,30
|
146,14
|
150,30
|
147,61
|
| 28/07/2025 |
1.317.770 |
-0,10%
|
149,93
|
148,755
|
149,93
|
149,48
|
| 25/07/2025 |
1.386.811 |
1,91%
|
146,475
|
144,84
|
149,83
|
149,63
|
| 24/07/2025 |
1.512.174 |
-0,04%
|
145,51
|
145,17
|
147,57
|
146,82
|
| 23/07/2025 |
1.696.435 |
1,76%
|
142,70
|
141,90
|
147,02
|
146,88
|
| 22/07/2025 |
1.601.206 |
1,00%
|
144,615
|
141,90
|
144,94
|
144,34
|
| 21/07/2025 |
1.102.730 |
-0,92%
|
144,23
|
142,86
|
144,99
|
142,91
|
| 18/07/2025 |
859.406 |
-0,11%
|
140,68
|
140,50
|
145,2647
|
144,23
|
| 17/07/2025 |
1.804.586 |
2,92%
|
140,52
|
138,4389
|
144,545
|
144,39
|
| 16/07/2025 |
1.693.774 |
0,44%
|
140,73
|
138,4389
|
141,10
|
140,30
|
| 15/07/2025 |
1.278.906 |
-0,15%
|
139,54
|
138,915
|
141,10
|
139,69
|
| 14/07/2025 |
938.830 |
-0,14%
|
140,50
|
138,915
|
140,50
|
139,90
|
| 11/07/2025 |
1.092.482 |
-0,41%
|
139,90
|
139,07
|
142,32
|
140,10
|
| 10/07/2025 |
1.129.972 |
0,62%
|
139,27
|
138,02
|
142,32
|
140,67
|
| 09/07/2025 |
924.536 |
0,77%
|
138,87
|
138,02
|
139,9299
|
139,80
|
| 08/07/2025 |
2.122.300 |
0,24%
|
139,20
|
137,50
|
139,66
|
138,73
|
| 07/07/2025 |
3.353.526 |
-0,97%
|
139,00
|
137,50
|
139,66
|
138,40
|
| 04/07/2025 |
845.693 |
0,04%
|
138,15
|
137,84
|
139,90
|
139,76
|
| 03/07/2025 |
845.471 |
1,43%
|
139,34
|
134,59
|
140,00
|
139,75
|
| 02/07/2025 |
1.585.308 |
1,67%
|
132,97
|
132,6001
|
138,12
|
137,79
|
| 01/07/2025 |
1.349.047 |
1,64%
|
133,25
|
128,30
|
135,96
|
135,51
|
| 30/06/2025 |
982.015 |
0,12%
|
133,80
|
132,39
|
133,80
|
133,33
|
| 27/06/2025 |
1.728.569 |
0,32%
|
130,055
|
130,02
|
134,15
|
133,17
|
| 26/06/2025 |
1.708.860 |
2,54%
|
130,79
|
129,05
|
133,005
|
132,73
|
| 25/06/2025 |
1.320.922 |
-0,99%
|
130,29
|
129,05
|
131,33
|
129,44
|
| 24/06/2025 |
1.326.043 |
1,02%
|
128,43
|
126,84
|
131,33
|
130,73
|
| 23/06/2025 |
1.029.099 |
0,84%
|
128,33
|
126,4364
|
129,565
|
129,41
|
| 20/06/2025 |
1.126.477 |
-0,24%
|
128,80
|
127,018
|
130,10
|
128,33
|
| 18/06/2025 |
1.250.169 |
1,01%
|
128,26
|
126,911
|
130,00
|
128,66
|
| 17/06/2025 |
1.234.048 |
-1,02%
|
127,29
|
126,45
|
128,9285
|
127,37
|
| 16/06/2025 |
1.547.999 |
2,50%
|
126,56
|
126,45
|
128,9285
|
128,68
|
| 13/06/2025 |
1.837.595 |
-0,93%
|
125,245
|
124,60
|
126,94
|
125,54
|
| 12/06/2025 |
1.699.486 |
0,18%
|
126,49
|
124,78
|
128,00
|
126,72
|
| 11/06/2025 |
2.009.336 |
-0,35%
|
125,80
|
125,1701
|
128,55
|
126,49
|
| 10/06/2025 |
1.797.828 |
1,07%
|
124,20
|
124,00
|
127,08
|
126,94
|
| 09/06/2025 |
1.708.472 |
1,69%
|
124,4941
|
124,00
|
126,48
|
125,60
|
| 06/06/2025 |
1.476.016 |
0,82%
|
122,33
|
121,56
|
124,46
|
123,51
|
| 05/06/2025 |
1.590.477 |
0,73%
|
120,75
|
120,465
|
123,67
|
122,50
|
| 04/06/2025 |
1.389.647 |
1,01%
|
118,85
|
116,85
|
122,1675
|
121,61
|
| 03/06/2025 |
1.383.424 |
1,29%
|
119,16
|
117,16
|
121,03
|
120,39
|
| 02/06/2025 |
1.170.578 |
-0,44%
|
115,01
|
115,01
|
119,16
|
118,86
|
| 30/05/2025 |
1.289.072 |
-0,58%
|
120,525
|
118,175
|
120,62
|
119,38
|
| 29/05/2025 |
927.071 |
0,15%
|
121,29
|
118,87
|
121,43
|
119,92
|
| 28/05/2025 |
1.162.435 |
-1,02%
|
119,97
|
118,865
|
121,43
|
119,74
|
| 27/05/2025 |
1.301.802 |
2,31%
|
120,56
|
118,51
|
121,02
|
120,97
|
| 23/05/2025 |
2.147.171 |
0,76%
|
115,69
|
114,83
|
118,44
|
118,24
|
| 22/05/2025 |
1.650.886 |
1,03%
|
117,32
|
115,23
|
118,515
|
117,35
|
| 21/05/2025 |
1.287.281 |
-1,56%
|
118,99
|
116,13
|
119,38
|
116,15
|
| 20/05/2025 |
1.515.782 |
-1,33%
|
119,58
|
117,48
|
120,12
|
117,99
|
| 19/05/2025 |
1.385.185 |
-0,85%
|
118,67
|
118,67
|
120,12
|
119,58
|
| 16/05/2025 |
1.333.103 |
0,74%
|
121,24
|
119,26
|
121,246
|
120,61
|
| 15/05/2025 |
1.432.720 |
-1,00%
|
121,40
|
119,61
|
122,235
|
119,7225
|
| 14/05/2025 |
1.794.341 |
-0,02%
|
119,63
|
119,02
|
122,62
|
121,47
|
| 13/05/2025 |
2.259.157 |
1,74%
|
117,87
|
117,01
|
122,59
|
121,49
|
| 12/05/2025 |
2.162.831 |
6,10%
|
117,4576
|
117,00
|
120,14
|
119,41
|
| 09/05/2025 |
1.465.898 |
0,15%
|
110,885
|
109,5272
|
113,49
|
112,55
|
| 08/05/2025 |
1.813.916 |
2,63%
|
114,94
|
108,37
|
115,00
|
112,38
|
| 07/05/2025 |
2.691.632 |
2,41%
|
106,79
|
106,53
|
115,00
|
109,86
|
| 06/05/2025 |
2.191.441 |
-1,02%
|
107,17
|
106,00
|
109,25
|
107,27
|
| 05/05/2025 |
1.471.549 |
0,06%
|
108,32
|
106,74
|
109,25
|
108,38
|
| 02/05/2025 |
1.337.512 |
2,37%
|
105,505
|
104,52
|
109,69
|
108,32
|
| 01/05/2025 |
1.408.982 |
0,67%
|
103,57
|
102,84
|
107,01
|
105,81
|
| 30/04/2025 |
1.296.095 |
-0,06%
|
104,27
|
102,84
|
105,40
|
105,11
|
| 29/04/2025 |
826.128 |
0,57%
|
105,25
|
103,42
|
106,295
|
105,09
|
| 28/04/2025 |
1.572.902 |
-0,74%
|
105,18
|
103,42
|
106,295
|
104,50
|
| 25/04/2025 |
1.379.848 |
0,22%
|
101,20
|
100,69
|
105,95
|
105,28
|
| 24/04/2025 |
1.677.037 |
3,94%
|
103,31
|
100,69
|
106,79
|
105,05
|
