Emerson Eletric Co (EMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19-05-2023	740.326	0,23%	83,02	82,07	83,35	82,49
18-05-2023	1.001.289	0,04%	81,96	81,38	82,57	82,285
17-05-2023	1.164.291	1,37%	81,535	81,50	82,53	82,26
16-05-2023	833.823	-2,32%	82,78	81,13	82,91	81,19
15-05-2023	880.864	0,76%	82,78	82,235	83,82	83,145
12-05-2023	1.230.410	0,66%	82,72	81,61	82,97	82,52
11-05-2023	750.662	0,02%	81,60	81,07	82,09	81,98
10-05-2023	940.843	-1,42%	84,13	81,70	84,46	82,46
09-05-2023	749.770	-0,19%	83,42	82,79	84,03	83,653
08-05-2023	717.302	-0,72%	85,05	83,555	85,12	83,79
05-05-2023	1.943.088	2,01%	83,99	83,68	85,06	84,40
04-05-2023	1.841.295	-2,03%	83,83	82,39	83,86	82,12
03-05-2023	2.737.314	1,96%	85,28	83,77	87,00	83,83
02-05-2023	1.714.153	-1,36%	83,22	81,095	83,25	82,2192
01-05-2023	1.045.293	0,11%	83,47	83,14	83,86	83,35
28-04-2023	978.185	0,56%	82,30	82,305	83,54	83,29
27-04-2023	2.165.934	0,43%	82,07	80,315	82,87	82,835