Emerson Eletric Co (EMR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
