Emerson Eletric Co (EMR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.861.177 |
1,28%
|
97,82
|
97,605
|
106,79
|
101,07
|
| 22/04/2025 |
1.345.030 |
3,50%
|
97,95
|
95,31
|
100,11
|
99,79
|
| 21/04/2025 |
1.496.370 |
-3,16%
|
96,01
|
95,31
|
98,54
|
96,42
|
| 17/04/2025 |
1.567.792 |
0,91%
|
99,61
|
97,7198
|
101,0479
|
99,57
|
| 16/04/2025 |
1.305.261 |
-1,76%
|
100,27
|
97,7198
|
101,6429
|
98,67
|
| 15/04/2025 |
1.490.195 |
-0,59%
|
100,27
|
99,88
|
101,6429
|
100,44
|
| 14/04/2025 |
1.940.576 |
0,55%
|
99,19
|
99,7436
|
102,09
|
101,04
|
| 11/04/2025 |
1.981.352 |
0,76%
|
99,19
|
97,61
|
101,35
|
100,49
|
| 10/04/2025 |
1.799.546 |
-4,50%
|
93,29
|
96,10
|
102,32
|
99,73
|
| 09/04/2025 |
2.286.650 |
10,96%
|
99,89
|
92,36
|
104,82
|
104,43
|
| 08/04/2025 |
2.426.534 |
-3,05%
|
93,95
|
91,96
|
100,35
|
94,15
|
| 07/04/2025 |
3.928.404 |
2,54%
|
93,95
|
90,0553
|
99,91
|
96,97
|
| 04/04/2025 |
3.276.839 |
-7,18%
|
97,11
|
92,23
|
97,18
|
94,57
|
| 03/04/2025 |
1.991.671 |
-8,66%
|
108,45
|
101,46
|
106,9946
|
101,89
|
| 02/04/2025 |
1.047.790 |
1,40%
|
108,45
|
108,26
|
111,94
|
111,54
|
| 01/04/2025 |
1.451.378 |
0,33%
|
109,295
|
108,21
|
110,395
|
110,00
|
| 31/03/2025 |
1.623.242 |
0,92%
|
107,775
|
106,499
|
110,25
|
109,64
|
| 28/03/2025 |
1.732.693 |
-3,07%
|
111,61
|
108,10
|
111,85
|
108,64
|
| 27/03/2025 |
1.392.577 |
-1,33%
|
113,15
|
111,32
|
113,61
|
112,08
|
| 26/03/2025 |
1.076.769 |
-1,48%
|
115,11
|
113,035
|
116,11
|
113,59
|
| 25/03/2025 |
793.659 |
-0,06%
|
114,455
|
114,59
|
116,2462
|
115,30
|
| 24/03/2025 |
1.468.477 |
2,00%
|
114,455
|
114,30
|
115,685
|
115,37
|
| 21/03/2025 |
2.119.125 |
1,17%
|
111,245
|
110,31
|
113,12
|
113,11
|
| 20/03/2025 |
1.799.906 |
-0,53%
|
111,245
|
109,72
|
112,209
|
111,80
|
| 19/03/2025 |
2.161.759 |
0,48%
|
111,28
|
110,93
|
112,95
|
112,39
|
| 18/03/2025 |
1.377.532 |
-1,65%
|
113,10
|
111,075
|
113,31
|
111,85
|
| 17/03/2025 |
1.381.732 |
1,48%
|
111,45
|
111,41
|
114,32
|
113,59
|
| 14/03/2025 |
1.092.330 |
2,50%
|
110,23
|
110,18
|
112,09
|
111,93
|
| 13/03/2025 |
1.107.498 |
-1,48%
|
110,50
|
108,68
|
111,58
|
109,20
|
| 12/03/2025 |
1.280.729 |
0,11%
|
112,25
|
110,40
|
112,745
|
110,84
|
| 11/03/2025 |
2.715.359 |
-0,99%
|
111,89
|
109,02
|
112,22
|
110,72
|
| 10/03/2025 |
2.474.689 |
-5,85%
|
113,53
|
110,8282
|
115,15
|
111,83
|
| 07/03/2025 |
1.893.392 |
1,95%
|
115,85
|
114,9435
|
118,90
|
118,61
|
| 06/03/2025 |
1.661.461 |
0,43%
|
114,565
|
113,59
|
116,86
|
116,34
|
| 05/03/2025 |
1.154.995 |
1,59%
|
114,80
|
113,705
|
116,59
|
115,84
|
| 04/03/2025 |
2.179.409 |
-2,68%
|
115,50
|
112,63
|
116,67
|
114,03
|
| 03/03/2025 |
1.336.432 |
-3,65%
|
122,73
|
116,42
|
123,03
|
117,17
|
| 28/02/2025 |
781.451 |
1,34%
|
120,09
|
119,12
|
123,66
|
121,61
|
| 27/02/2025 |
1.206.523 |
0,12%
|
120,35
|
119,89
|
122,13
|
120,00
|
| 26/02/2025 |
1.228.628 |
0,12%
|
119,68
|
119,64
|
121,40
|
119,86
|
| 25/02/2025 |
1.357.845 |
-0,80%
|
119,68
|
118,23
|
120,97
|
119,72
|
| 24/02/2025 |
996.502 |
-0,99%
|
124,95
|
120,45
|
121,74
|
120,68
|
| 21/02/2025 |
967.118 |
-2,33%
|
124,75
|
120,90
|
125,22
|
121,89
|
| 20/02/2025 |
689.976 |
0,26%
|
124,235
|
122,96
|
124,79
|
124,75
|
| 19/02/2025 |
988.174 |
-0,46%
|
124,555
|
122,98
|
124,55
|
124,43
|
| 18/02/2025 |
1.095.003 |
1,35%
|
125,27
|
124,07
|
125,6899
|
125,01
|
| 17/02/2025 |
599.272 |
0,00%
|
125,27
|
123,08
|
125,49
|
123,34
|
| 13/02/2025 |
995.105 |
0,64%
|
124,71
|
123,30
|
125,345
|
123,30
|
| 12/02/2025 |
1.109.384 |
-1,90%
|
126,05
|
123,90
|
125,62
|
124,50
|
| 11/02/2025 |
988.621 |
0,13%
|
126,05
|
125,50
|
127,08
|
126,91
|
| 10/02/2025 |
1.268.047 |
1,91%
|
128,24
|
124,85
|
126,79
|
126,75
|
| 07/02/2025 |
1.560.035 |
-2,44%
|
127,78
|
123,79
|
128,24
|
124,37
|
| 06/02/2025 |
2.081.789 |
2,18%
|
126,13
|
125,04
|
128,09
|
127,48
|
| 05/02/2025 |
2.485.339 |
-2,30%
|
129,05
|
122,38
|
127,05
|
124,76
|
| 04/02/2025 |
1.449.021 |
2,04%
|
126,96
|
127,41
|
129,95
|
127,69
|
| 03/02/2025 |
1.819.479 |
-1,62%
|
126,96
|
126,24
|
129,09
|
127,85
|
| 31/01/2025 |
1.491.005 |
-0,38%
|
130,99
|
129,27
|
131,57
|
129,95
|
| 30/01/2025 |
1.138.486 |
1,23%
|
129,98
|
129,425
|
131,70
|
130,44
|
| 29/01/2025 |
942.256 |
-0,89%
|
129,61
|
128,74
|
130,53
|
128,85
|
| 28/01/2025 |
2.132.626 |
0,79%
|
128,39
|
127,30
|
130,76
|
130,00
|
| 27/01/2025 |
2.269.785 |
-1,24%
|
128,39
|
127,45
|
130,00
|
128,98
|
| 24/01/2025 |
1.348.481 |
-0,44%
|
131,445
|
130,22
|
131,81
|
130,60
|
| 23/01/2025 |
2.221.189 |
0,95%
|
129,73
|
128,9236
|
132,06
|
131,17
|
| 22/01/2025 |
1.329.429 |
0,36%
|
130,71
|
129,8001
|
131,63
|
129,94
|
| 21/01/2025 |
2.493.099 |
3,98%
|
125,65
|
125,6253
|
129,59
|
129,48
|
| 20/01/2025 |
1.548.757 |
0,00%
|
124,60
|
123,71
|
125,39
|
124,53
|
| 17/01/2025 |
1.769.570 |
1,01%
|
120,58
|
123,70
|
125,39
|
124,56
|
| 16/01/2025 |
1.444.787 |
2,13%
|
122,07
|
120,51
|
123,496
|
123,29
|
| 15/01/2025 |
1.046.871 |
0,78%
|
119,41
|
120,00
|
122,50
|
120,72
|
| 14/01/2025 |
1.115.572 |
1,11%
|
116,73
|
118,72
|
120,585
|
119,79
|
| 13/01/2025 |
1.164.988 |
0,45%
|
118,44
|
116,50
|
118,60
|
118,47
|
| 10/01/2025 |
1.627.414 |
-1,96%
|
119,17
|
117,22
|
119,10
|
117,94
|
| 09/01/2025 |
1.350.996 |
4,67%
|
119,60
|
118,59
|
120,50
|
120,30
|
| 08/01/2025 |
1.338.781 |
-0,32%
|
122,57
|
118,59
|
126,31
|
126,31
|
| 07/01/2025 |
1.431.176 |
-1,16%
|
124,115
|
119,84
|
123,42
|
120,68
|
| 06/01/2025 |
1.252.221 |
-1,09%
|
124,115
|
121,76
|
124,6051
|
122,09
|
| 03/01/2025 |
756.438 |
1,03%
|
122,55
|
121,80
|
123,565
|
123,44
|
| 02/01/2025 |
1.010.767 |
-1,41%
|
125,25
|
121,2414
|
125,495
|
122,18
|
| 31/12/2024 |
0 |
-0,27%
|
124,28
|
123,50
|
124,90
|
123,93
|
| 30/12/2024 |
1.094.716 |
-1,15%
|
123,975
|
123,0101
|
124,97
|
123,90
|
| 27/12/2024 |
699.159 |
-0,54%
|
125,94
|
124,90
|
126,58
|
125,71
|
| 26/12/2024 |
697.738 |
0,13%
|
125,94
|
125,22
|
126,815
|
126,39
|
| 24/12/2024 |
0 |
1,82%
|
123,90
|
123,81
|
126,30
|
126,23
|
| 23/12/2024 |
930.840 |
-0,13%
|
121,25
|
122,58
|
124,32
|
123,93
|
| 20/12/2024 |
1.395.966 |
1,29%
|
121,24
|
122,15
|
124,755
|
124,09
|
| 19/12/2024 |
1.556.507 |
-0,03%
|
127,46
|
122,15
|
125,38
|
122,35
|
| 18/12/2024 |
0 |
-4,45%
|
127,46
|
121,88
|
127,63
|
122,38
|
| 17/12/2024 |
1.509.307 |
-1,62%
|
129,51
|
127,54
|
130,41
|
128,08
|
| 16/12/2024 |
1.053.728 |
-0,01%
|
131,36
|
128,71
|
130,56
|
130,19
|
| 13/12/2024 |
1.467.084 |
-0,73%
|
131,91
|
129,65
|
131,93
|
130,20
|
| 12/12/2024 |
1.200.718 |
0,22%
|
131,91
|
130,2471
|
132,00
|
131,16
|
| 11/12/2024 |
1.090.922 |
1,33%
|
130,10
|
129,89
|
131,29
|
130,87
|
| 10/12/2024 |
1.255.669 |
-0,98%
|
129,65
|
128,0575
|
130,38
|
129,15
|
| 09/12/2024 |
1.229.706 |
-0,42%
|
133,53
|
130,33
|
132,71
|
130,43
|
| 06/12/2024 |
1.171.220 |
-1,63%
|
133,69
|
130,84
|
133,77
|
130,98
|
| 05/12/2024 |
1.074.889 |
-0,88%
|
133,69
|
131,75
|
134,405
|
133,15
|
| 04/12/2024 |
1.285.677 |
0,70%
|
133,65
|
133,05
|
134,85
|
134,33
|
| 03/12/2024 |
1.550.956 |
-0,29%
|
133,78
|
131,04
|
133,90
|
133,40
|
| 02/12/2024 |
1.409.880 |
0,88%
|
129,555
|
129,555
|
134,05
|
133,77
|
| 29/11/2024 |
702.401 |
0,03%
|
132,82
|
132,29
|
133,54
|
132,60
|
