Emerson Eletric Co (EMR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
838.076 |
-0,71%
|
133,09
|
131,87
|
133,635
|
132,59
|
| 27/11/2024 |
812.815 |
-0,31%
|
132,79
|
131,83
|
134,17
|
132,62
|
| 26/11/2024 |
1.352.949 |
0,19%
|
130,94
|
130,68
|
134,17
|
133,00
|
| 25/11/2024 |
1.795.559 |
2,06%
|
131,20
|
130,5301
|
133,54
|
132,75
|
| 22/11/2024 |
964.754 |
1,40%
|
128,755
|
128,09
|
130,575
|
130,07
|
| 21/11/2024 |
1.308.638 |
-0,64%
|
129,895
|
128,09
|
130,57
|
128,27
|
| 20/11/2024 |
1.053.817 |
-0,36%
|
127,535
|
127,20
|
130,36
|
129,10
|
| 19/11/2024 |
1.376.675 |
0,31%
|
129,16
|
126,68
|
129,66
|
129,56
|
| 18/11/2024 |
1.651.306 |
1,88%
|
125,842
|
125,84
|
129,47
|
129,16
|
| 15/11/2024 |
1.205.461 |
-1,32%
|
129,77
|
126,54
|
130,485
|
126,78
|
| 14/11/2024 |
1.798.911 |
-0,89%
|
129,00
|
127,61
|
131,56
|
128,4725
|
| 13/11/2024 |
1.598.146 |
1,37%
|
128,99
|
127,47
|
131,56
|
130,16
|
| 12/11/2024 |
1.409.945 |
-0,62%
|
126,12
|
126,12
|
130,24
|
128,40
|
| 11/11/2024 |
1.295.173 |
1,52%
|
128,78
|
126,12
|
130,00
|
129,20
|
| 08/11/2024 |
1.414.564 |
0,06%
|
127,19
|
124,46
|
128,56
|
127,26
|
| 07/11/2024 |
1.887.743 |
0,26%
|
125,99
|
123,345
|
127,74
|
127,19
|
| 06/11/2024 |
3.758.533 |
7,81%
|
123,80
|
115,47
|
127,74
|
126,86
|
| 05/11/2024 |
3.611.228 |
%
|
108,26
|
115,47
|
119,6097
|
117,67
|
| 01/11/2024 |
933.276 |
%
|
108,26
|
108,05
|
109,37
|
108,46
|
| 31/10/2024 |
886.521 |
%
|
108,73
|
107,82
|
109,43
|
108,27
|
| 30/10/2024 |
832.842 |
%
|
108,73
|
108,365
|
109,96
|
109,02
|
| 29/10/2024 |
877.472 |
%
|
108,02
|
107,78
|
109,67
|
108,91
|
| 28/10/2024 |
864.730 |
%
|
108,62
|
108,15
|
109,29
|
108,78
|
| 25/10/2024 |
739.430 |
%
|
108,46
|
107,97
|
109,0799
|
108,13
|
| 24/10/2024 |
975.246 |
%
|
108,65
|
107,445
|
108,67
|
108,26
|
| 23/10/2024 |
1.174.056 |
%
|
109,76
|
107,92
|
109,58
|
108,51
|
| 22/10/2024 |
753.810 |
%
|
109,76
|
108,55
|
109,995
|
109,48
|
| 21/10/2024 |
867.993 |
%
|
109,76
|
109,60
|
110,81
|
110,41
|
| 18/10/2024 |
951.858 |
%
|
109,76
|
109,79
|
110,93
|
110,44
|
| 17/10/2024 |
1.161.019 |
%
|
109,76
|
109,87
|
111,05
|
110,45
|
| 16/10/2024 |
823.312 |
%
|
109,76
|
109,235
|
111,18
|
110,59
|
| 15/10/2024 |
1.195.894 |
%
|
112,43
|
109,15
|
112,71
|
109,25
|
| 14/10/2024 |
540.500 |
%
|
112,14
|
111,45
|
112,71
|
112,64
|
| 11/10/2024 |
904.131 |
%
|
111,13
|
110,955
|
112,71
|
112,06
|
| 10/10/2024 |
935.687 |
%
|
109,78
|
109,8501
|
111,275
|
110,88
|
| 09/10/2024 |
780.122 |
%
|
109,78
|
109,60
|
111,15
|
110,88
|
| 08/10/2024 |
1.124.441 |
%
|
110,67
|
108,57
|
111,62
|
109,42
|
| 07/10/2024 |
1.389.958 |
%
|
110,67
|
110,35
|
112,77
|
112,52
|
| 04/10/2024 |
1.076.894 |
%
|
111,46
|
109,925
|
111,88
|
111,44
|
| 03/10/2024 |
1.760.384 |
%
|
109,21
|
108,97
|
110,32
|
109,63
|
| 02/10/2024 |
1.507.271 |
%
|
109,21
|
108,95
|
110,99
|
110,47
|
| 01/10/2024 |
1.488.438 |
%
|
109,21
|
108,525
|
110,24
|
109,26
|
| 30/09/2024 |
1.065.090 |
%
|
108,67
|
108,14
|
109,56
|
109,37
|
| 27/09/2024 |
1.617.261 |
%
|
109,73
|
108,87
|
110,46
|
109,22
|
| 26/09/2024 |
2.102.092 |
%
|
106,50
|
105,48
|
109,16
|
108,90
|
| 25/09/2024 |
1.280.299 |
%
|
106,50
|
104,315
|
106,795
|
104,40
|
| 24/09/2024 |
1.687.800 |
%
|
106,54
|
106,045
|
108,00
|
106,34
|
| 23/09/2024 |
1.305.963 |
%
|
105,66
|
104,555
|
106,46
|
105,05
|
| 20/09/2024 |
3.033.560 |
%
|
105,24
|
104,28
|
105,89
|
105,16
|
| 19/09/2024 |
1.357.705 |
%
|
105,94
|
105,02
|
106,06
|
105,91
|
| 18/09/2024 |
1.137.524 |
%
|
102,84
|
103,525
|
105,28
|
103,68
|
| 17/09/2024 |
1.676.529 |
%
|
102,84
|
102,81
|
104,58
|
103,90
|
| 16/09/2024 |
1.133.920 |
%
|
102,77
|
102,02
|
103,49
|
102,39
|
| 13/09/2024 |
979.175 |
%
|
101,95
|
101,5285
|
102,73
|
102,03
|
| 12/09/2024 |
1.676.857 |
%
|
100,29
|
99,18
|
101,60
|
101,47
|
| 11/09/2024 |
1.099.550 |
%
|
99,63
|
96,6201
|
100,06
|
99,91
|
| 10/09/2024 |
1.587.915 |
%
|
99,63
|
98,10
|
99,83
|
99,10
|
| 09/09/2024 |
1.375.901 |
%
|
99,44
|
98,90
|
100,1514
|
99,58
|
| 06/09/2024 |
1.233.701 |
%
|
99,98
|
97,35
|
100,77
|
98,19
|
| 05/09/2024 |
1.888.389 |
%
|
101,795
|
98,24
|
100,415
|
99,97
|
| 04/09/2024 |
1.355.034 |
%
|
101,795
|
100,23
|
102,3713
|
100,86
|
| 03/09/2024 |
1.500.176 |
%
|
104,79
|
101,555
|
104,80
|
102,05
|
| 30/08/2024 |
1.355.360 |
%
|
104,38
|
103,89
|
105,49
|
105,39
|
| 29/08/2024 |
1.678.814 |
%
|
104,18
|
103,77
|
105,45
|
104,09
|
| 28/08/2024 |
861.792 |
%
|
104,18
|
103,49
|
104,79
|
103,91
|
| 27/08/2024 |
740.886 |
%
|
104,79
|
103,78
|
104,8763
|
103,86
|
| 26/08/2024 |
874.441 |
%
|
105,32
|
104,19
|
105,67
|
104,91
|
| 23/08/2024 |
1.294.904 |
%
|
105,00
|
104,03
|
105,7699
|
104,64
|
| 22/08/2024 |
1.230.668 |
%
|
104,38
|
103,48
|
105,03
|
104,36
|
| 21/08/2024 |
1.196.112 |
%
|
103,615
|
103,09
|
104,69
|
104,02
|
| 20/08/2024 |
1.355.834 |
%
|
103,615
|
102,80
|
104,23
|
103,12
|
| 19/08/2024 |
1.010.020 |
%
|
103,615
|
102,93
|
104,37
|
103,84
|
| 16/08/2024 |
2.048.265 |
%
|
104,58
|
102,24
|
103,82
|
103,09
|
| 15/08/2024 |
1.732.889 |
%
|
104,58
|
103,73
|
105,46
|
104,29
|
| 14/08/2024 |
2.131.196 |
%
|
102,74
|
102,37
|
103,98
|
103,49
|
| 13/08/2024 |
1.342.002 |
%
|
103,73
|
102,96
|
104,31
|
104,10
|
| 12/08/2024 |
1.400.134 |
%
|
103,87
|
102,3014
|
103,8967
|
103,07
|
| 09/08/2024 |
1.728.707 |
%
|
104,16
|
102,25
|
104,57
|
103,69
|
| 08/08/2024 |
2.326.266 |
%
|
100,51
|
100,46
|
104,85
|
104,61
|
| 07/08/2024 |
4.690.409 |
%
|
103,93
|
99,29
|
106,00
|
99,54
|
| 06/08/2024 |
1.480.439 |
%
|
106,80
|
106,44
|
109,364
|
107,78
|
| 05/08/2024 |
1.474.821 |
%
|
106,37
|
105,45
|
107,78
|
105,9501
|
| 02/08/2024 |
1.595.078 |
%
|
110,77
|
107,48
|
110,85
|
109,21
|
| 01/08/2024 |
1.166.423 |
%
|
117,13
|
112,30
|
117,245
|
113,09
|
| 31/07/2024 |
855.662 |
%
|
117,61
|
116,63
|
118,025
|
117,11
|
| 30/07/2024 |
1.760.524 |
%
|
118,08
|
114,87
|
118,96
|
115,70
|
| 29/07/2024 |
923.329 |
%
|
116,83
|
116,36
|
118,06
|
117,80
|
| 26/07/2024 |
767.565 |
%
|
114,565
|
115,18
|
117,66
|
116,84
|
| 25/07/2024 |
851.337 |
%
|
114,565
|
113,51
|
116,43
|
114,59
|
| 24/07/2024 |
1.086.705 |
%
|
117,23
|
113,955
|
117,71
|
114,08
|
| 23/07/2024 |
697.328 |
%
|
116,77
|
117,28
|
118,67
|
117,62
|
| 22/07/2024 |
1.198.170 |
%
|
116,77
|
115,67
|
117,96
|
117,83
|
| 19/07/2024 |
1.020.663 |
%
|
117,18
|
114,96
|
117,425
|
115,68
|
| 18/07/2024 |
1.832.989 |
%
|
117,18
|
116,02
|
118,80
|
116,54
|
| 17/07/2024 |
1.563.089 |
%
|
118,31
|
117,14
|
118,75
|
118,25
|
| 16/07/2024 |
1.095.317 |
%
|
117,30
|
117,05
|
119,52
|
118,87
|
| 15/07/2024 |
1.328.125 |
%
|
111,725
|
114,745
|
117,35
|
116,97
|
| 12/07/2024 |
1.021.947 |
%
|
111,725
|
113,91
|
115,40
|
114,59
|
| 11/07/2024 |
997.552 |
%
|
111,725
|
111,47
|
114,28
|
114,15
|
| 10/07/2024 |
907.602 |
%
|
109,94
|
109,63
|
111,60
|
111,50
|
