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