Emerson Eletric Co (EMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
26/04/2023	1.356.825	-2,40%	84,24	82,02	84,15	82,49
25/04/2023	855.567	-1,26%	85,46	84,235	85,50	84,5114
24/04/2023	834.770	-0,02%	85,91	85,205	86,01	85,58
21/04/2023	989.563	-0,31%	86,25	85,095	86,1625	85,60
20/04/2023	1.202.577	-0,59%	85,95	85,50	86,39	85,86
19/04/2023	1.286.242	-1,05%	87,12	85,64	87,18	86,35
18/04/2023	1.232.592	0,79%	87,90	86,89	88,45	87,26
17/04/2023	1.264.528	0,26%	86,49	86,2391	87,67	86,58
14/04/2023	2.646.666	1,07%	85,71	85,70	87,86	86,32
13/04/2023	3.723.727	2,13%	84,06	82,40	85,53	85,42
12/04/2023	4.079.522	-0,94%	83,21	82,385	83,965	83,65
11/04/2023	835.897	-0,01%	84,94	84,235	85,336	84,44
10/04/2023	711.572	1,39%	83,23	82,9525	84,47	84,455
06/04/2023	1.269.083	0,23%	82,74	82,08	83,775	83,28
05/04/2023	835.316	-2,47%	84,785	82,63	84,90	83,075
04/04/2023	684.807	-2,36%	87,09	84,755	87,34	85,18
03/04/2023	1.182.361	0,10%	87,23	86,89	88,48	87,23
31/03/2023	786.326	1,74%	86,025	85,76	87,20	87,08
30/03/2023	823.616	0,75%	85,95	85,465	85,995	85,58
29/03/2023	1.014.984	1,49%	84,71	83,99	85,12	84,945
28/03/2023	1.021.804	1,15%	82,97	82,975	83,99	83,695
27/03/2023	909.830	-0,16%	83,27	82,32	83,75	82,755
24/03/2023	908.130	-0,24%	82,27	81,3277	82,915	82,90
23/03/2023	1.224.967	-0,36%	83,775	82,58	84,57	83,10
22/03/2023	1.506.545	-0,71%	84,19	83,33	84,91	83,39
21/03/2023	1.758.041	2,10%	84,76	83,60	84,96	84,00
20/03/2023	825.555	1,74%	81,38	81,40	82,68	82,25
17/03/2023	1.481.655	-1,31%	81,90	79,89	81,87	80,85
16/03/2023	1.371.384	1,74%	80,07	79,65	82,23	81,93
15/03/2023	1.684.636	-3,06%	81,635	79,0313	81,69	80,545
14/03/2023	1.365.949	1,44%	83,485	82,28	83,95	83,08
13/03/2023	1.304.368	-0,35%	83,51	80,7001	82,63	81,88
10/03/2023	1.656.962	-1,52%	83,51	81,75	83,91	82,17
09/03/2023	1.048.366	-2,59%	85,71	83,32	86,0884	83,40
08/03/2023	1.356.626	-0,26%	86,01	84,77	86,19	85,62
07/03/2023	1.555.522	-1,50%	87,03	85,33	87,31	85,845
06/03/2023	2.365.865	1,91%	87,26	86,68	88,41	87,17
03/03/2023	1.490.207	2,09%	83,98	83,345	85,67	85,549
02/03/2023	883.644	0,90%	83,04	82,55	84,04	83,81
01/03/2023	1.319.390	0,42%	82,39	82,415	83,62	83,06
28/02/2023	1.152.030	0,80%	82,33	82,07	83,05	82,7528
27/02/2023	1.056.169	-0,07%	83,08	81,975	83,08	82,12
24/02/2023	986.656	-0,19%	81,01	80,82	82,255	82,15
23/02/2023	1.242.912	0,01%	83,15	81,52	83,39	82,31
22/02/2023	1.684.182	0,33%	82,31	81,64	83,16	82,32
21/02/2023	1.907.050	-3,94%	84,575	81,72	84,96	82,07
20/02/2023	967.743	-0,29%	85,38	84,43	85,80	85,455
17/02/2023	967.743	-0,29%	85,38	84,43	85,80	85,455
16/02/2023	933.128	-0,79%	85,37	85,155	86,52	85,72
15/02/2023	1.330.353	1,11%	85,525	85,31	87,25	86,94
14/02/2023	1.009.534	-1,07%	85,81	85,2879	86,79	85,98
13/02/2023	1.191.590	1,23%	85,88	85,665	87,16	86,905
10/02/2023	2.193.883	0,86%	85,18	84,395	85,925	85,88
09/02/2023	2.495.757	-0,99%	86,24	84,60	86,70	85,14
08/02/2023	3.231.272	-5,68%	88,08	85,0217	88,12	86,00
07/02/2023	1.404.755	0,86%	90,25	89,45	91,60	91,21
06/02/2023	1.474.735	-1,05%	90,80	89,7933	91,00	90,43
03/02/2023	1.596.941	-0,10%	90,67	90,57	91,8489	91,39
02/02/2023	2.359.313	-0,16%	91,40	90,55	91,67	91,47
01/02/2023	1.765.951	1,55%	89,42	89,445	92,29	91,62
31/01/2023	1.069.258	0,58%	89,825	89,02	90,425	90,21
30/01/2023	1.147.692	0,29%	88,70	88,542	90,275	89,69
27/01/2023	1.965.470	-1,28%	90,47	89,33	90,57	89,46
26/01/2023	1.410.945	1,73%	89,94	88,595	90,64	90,62
25/01/2023	1.460.100	-0,44%	88,20	88,05	89,35	89,09
24/01/2023	1.474.606	0,53%	89,16	87,78	89,835	89,47
23/01/2023	2.306.053	1,89%	88,43	88,08	89,90	89,00
20/01/2023	3.075.097	0,53%	87,35	86,65	87,66	87,35
19/01/2023	1.820.750	-2,61%	88,67	86,82	88,80	86,88
18/01/2023	3.001.923	-2,20%	90,93	89,121	91,31	89,23
17/01/2023	4.224.661	-6,81%	95,38	90,43	95,00	91,25
16/01/2023	1.008.447	-0,13%	97,52	97,05	98,045	97,92
13/01/2023	1.008.447	-0,13%	97,52	97,05	98,045	97,92
12/01/2023	1.009.647	-0,13%	98,79	98,02	99,25	98,075
11/01/2023	1.202.058	0,42%	98,36	97,27	98,34	98,23
10/01/2023	1.342.722	0,57%	97,31	96,84	97,94	97,815
09/01/2023	1.224.161	-0,72%	98,27	97,195	99,65	97,25
06/01/2023	1.115.283	2,79%	96,135	95,90	98,44	97,6579
05/01/2023	962.456	-0,43%	94,80	94,00	95,49	95,01
04/01/2023	1.720.428	-0,74%	95,78	93,86	95,78	95,40
03/01/2023	921.975	0,00%	96,38	94,95	96,99	96,06
02/01/2023	594.752	-0,31%	96,00	95,15	96,22	96,06
30/12/2022	594.752	-0,31%	96,00	95,15	96,22	96,06