Emerson Eletric Co (EMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	773.820	1,17%	95,86	95,81	96,675	96,37
28/12/2022	1.091.782	-1,46%	96,83	95,13	97,29	95,25
27/12/2022	1.720.243	1,17%	95,91	95,54	96,73	96,655
23/12/2022	594.100	0,38%	94,73	94,59	95,54	95,44
22/12/2022	2.189.300	-1,77%	96,28	93,83	96,53	95,07
21/12/2022	1.619.351	1,84%	95,845	95,745	97,27	96,79
20/12/2022	1.740.305	0,51%	94,72	94,59	95,85	95,06
19/12/2022	1.598.591	-0,39%	94,99	94,325	95,925	94,59
16/12/2022	1.384.097	-0,28%	94,32	93,89	95,3799	94,98
15/12/2022	2.100.282	-2,51%	96,45	94,73	96,885	95,27
14/12/2022	1.840.467	-0,36%	98,28	97,36	99,09	97,72
13/12/2022	1.662.151	2,03%	98,00	97,3062	98,88	98,10
12/12/2022	1.079.824	2,09%	94,72	94,36	96,20	96,16
09/12/2022	1.228.693	-0,78%	95,22	94,055	95,885	94,19
08/12/2022	1.234.490	0,21%	95,24	94,58	95,6395	94,91
07/12/2022	1.860.242	0,39%	93,82	93,755	95,085	94,72
06/12/2022	6.252.993	-0,86%	95,09	93,42	95,649	94,335
05/12/2022	5.635.794	-1,76%	95,82	95,09	96,77	95,16
02/12/2022	6.709.088	1,16%	94,80	94,895	97,11	96,7515
01/12/2022	4.954.486	-0,15%	94,40	94,575	96,065	95,63
30/11/2022	5.505.095	1,48%	94,40	93,27	95,77	95,7024
29/11/2022	6.041.664	0,06%	94,40	93,29	94,635	94,28
28/11/2022	6.592.586	-2,12%	95,74	93,625	95,29	94,08
25/11/2022	2.025.364	0,24%	95,74	95,26	96,65	96,12
24/11/2022	4.514.916	-0,25%	95,74	95,20	96,61	95,78
23/11/2022	4.514.916	-0,25%	95,74	95,20	96,61	95,78
22/11/2022	4.371.721	1,42%	95,49	95,18	96,30	96,01
21/11/2022	4.599.005	1,04%	94,01	93,15	94,8223	94,67
18/11/2022	6.195.228	-0,96%	94,01	93,49	96,08	93,705
17/11/2022	4.904.065	-0,70%	94,01	93,65	94,60	94,56
16/11/2022	5.117.922	-1,02%	96,04	95,05	96,23	95,20
15/11/2022	6.164.121	1,32%	94,055	95,19	97,02	96,04
14/11/2022	1.192.451	-0,68%	94,055	94,10	96,25	94,79
11/11/2022	1.631.853	1,50%	94,055	94,11	96,355	95,41
10/11/2022	1.659.963	4,21%	90,31	91,79	94,21	93,91
09/11/2022	1.380.964	-0,76%	90,31	89,99	92,25	90,0545
08/11/2022	1.524.121	0,06%	89,55	90,53	92,925	91,29
07/11/2022	1.555.390	2,43%	89,55	89,37	91,53	91,255
04/11/2022	2.320.874	2,38%	87,36	88,16	89,64	89,08
03/11/2022	1.801.077	2,43%	87,36	84,15	88,33	87,01
02/11/2022	2.627.472	-1,03%	87,36	84,69	88,45	84,97
01/11/2022	2.170.105	-0,88%	87,36	84,18	87,22	85,835
31/10/2022	3.360.850	-0,95%	87,36	86,39	88,205	86,57
28/10/2022	1.052.831	1,83%	84,93	85,73	87,5195	87,46
27/10/2022	864.803	0,82%	84,93	85,765	87,18	85,90
26/10/2022	707.586	0,78%	84,93	84,01	85,945	85,21
25/10/2022	1.006.566	0,80%	83,66	83,44	84,76	84,56
24/10/2022	1.086.175	0,94%	80,40	83,22	84,50	83,945
21/10/2022	1.178.452	3,77%	80,40	80,38	83,36	83,17
20/10/2022	1.140.062	-1,29%	81,38	79,64	81,72	80,15
19/10/2022	1.494.019	-0,42%	81,38	80,50	81,76	81,2542
18/10/2022	1.216.036	1,91%	81,59	80,36	82,0796	81,60
17/10/2022	1.213.566	2,37%	81,06	79,39	80,55	80,0701
14/10/2022	1.446.441	-3,18%	81,06	77,92	81,16	78,22
13/10/2022	1.642.977	4,21%	76,41	76,08	81,12	80,76
12/10/2022	1.057.846	-0,71%	78,12	77,4342	78,74	77,45
11/10/2022	1.730.057	-0,54%	77,90	77,32	78,90	77,95
10/10/2022	1.800.726	0,64%	77,83	77,365	78,88	78,33
07/10/2022	2.059.876	-2,06%	79,31	76,965	79,07	77,83
06/10/2022	1.649.471	-0,30%	79,26	79,13	80,805	79,5297
05/10/2022	2.176.610	1,80%	79,69	77,85	80,34	79,66
04/10/2022	1.244.813	3,57%	76,82	76,82	78,52	78,24
03/10/2022	1.001.900	3,16%	73,22	73,22	76,20	75,53
30/09/2022	1.009.349	-1,33%	74,25	73,115	74,825	73,21
29/09/2022	986.509	-1,07%	74,34	73,05	74,35	74,22
28/09/2022	1.427.909	2,64%	73,63	73,40	75,52	74,99
27/09/2022	1.080.102	-0,08%	74,12	72,405	74,40	73,08
26/09/2022	1.050.728	-0,91%	76,71	72,925	74,54	73,17
23/09/2022	1.410.649	-2,25%	76,71	72,87	74,615	73,83
22/09/2022	964.469	-1,33%	76,71	75,50	76,91	75,50
21/09/2022	843.140	-1,91%	78,91	76,526	79,08	76,53
20/09/2022	1.307.567	-1,96%	78,84	77,16	78,8103	78,04
19/09/2022	905.640	1,79%	77,31	77,32	79,73	79,61
16/09/2022	1.318.382	-2,89%	79,36	77,95	79,44	78,19
15/09/2022	787.654	-2,18%	82,11	80,25	82,52	80,505
14/09/2022	811.761	-0,01%	82,55	81,526	82,76	82,48
13/09/2022	674.286	-3,59%	83,61	82,11	84,29	82,49
12/09/2022	696.309	1,04%	85,16	84,89	85,7107	85,59
09/09/2022	1.144.150	1,24%	84,35	83,98	84,97	84,71
08/09/2022	1.216.291	1,74%	81,76	81,57	83,72	83,67
07/09/2022	2.524.641	0,90%	81,14	81,02	82,64	82,24
06/09/2022	1.405.494	-0,29%	82,78	80,63	82,24	81,51
05/09/2022	2.011.774	-0,31%	82,78	81,20	83,26	81,76
02/09/2022	2.011.774	-0,31%	82,78	81,20	83,26	81,76
01/09/2022	1.027.086	0,33%	81,18	80,42	82,07	82,01
31/08/2022	1.141.783	-1,88%	83,41	81,6002	83,625	81,75
30/08/2022	937.556	-1,77%	85,00	82,93	85,00	83,315
29/08/2022	778.392	0,19%	88,27	83,69	85,25	84,82
26/08/2022	873.078	-3,75%	88,27	84,60	88,16	84,67
25/08/2022	780.568	1,20%	87,09	87,01	88,06	87,98
24/08/2022	542.686	0,22%	86,95	86,28	87,24	86,92
23/08/2022	1.267.657	0,55%	86,46	86,174	87,55	86,72
22/08/2022	1.336.255	-2,73%	87,24	85,915	87,44	86,26
19/08/2022	741.981	-1,78%	89,51	88,44	89,76	88,6799
18/08/2022	1.007.226	1,63%	89,51	89,01	90,52	90,31
17/08/2022	920.101	-1,22%	88,78	88,36	89,36	88,85
16/08/2022	1.694.731	1,29%	88,78	88,53	90,17	89,99
15/08/2022	1.080.958	-0,44%	88,21	87,67	88,98	88,83
12/08/2022	1.307.496	1,97%	87,71	87,55	89,245	89,21
11/08/2022	1.556.757	0,56%	87,71	87,40	88,83	87,51