Emerson Eletric Co (EMR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
689.976 |
0,26%
|
124,235
|
122,96
|
124,79
|
124,75
|
| 19/02/2025 |
988.174 |
-0,46%
|
124,555
|
122,98
|
124,55
|
124,43
|
| 18/02/2025 |
1.095.003 |
1,35%
|
125,27
|
124,07
|
125,6899
|
125,01
|
| 17/02/2025 |
599.272 |
0,00%
|
125,27
|
123,08
|
125,49
|
123,34
|
| 13/02/2025 |
995.105 |
0,64%
|
124,71
|
123,30
|
125,345
|
123,30
|
| 12/02/2025 |
1.109.384 |
-1,90%
|
126,05
|
123,90
|
125,62
|
124,50
|
| 11/02/2025 |
988.621 |
0,13%
|
126,05
|
125,50
|
127,08
|
126,91
|
| 10/02/2025 |
1.268.047 |
1,91%
|
128,24
|
124,85
|
126,79
|
126,75
|
| 07/02/2025 |
1.560.035 |
-2,44%
|
127,78
|
123,79
|
128,24
|
124,37
|
| 06/02/2025 |
2.081.789 |
2,18%
|
126,13
|
125,04
|
128,09
|
127,48
|
| 05/02/2025 |
2.485.339 |
-2,30%
|
129,05
|
122,38
|
127,05
|
124,76
|
| 04/02/2025 |
1.449.021 |
2,04%
|
126,96
|
127,41
|
129,95
|
127,69
|
| 03/02/2025 |
1.819.479 |
-1,62%
|
126,96
|
126,24
|
129,09
|
127,85
|
| 31/01/2025 |
1.491.005 |
-0,38%
|
130,99
|
129,27
|
131,57
|
129,95
|
| 30/01/2025 |
1.138.486 |
1,23%
|
129,98
|
129,425
|
131,70
|
130,44
|
| 29/01/2025 |
942.256 |
-0,89%
|
129,61
|
128,74
|
130,53
|
128,85
|
| 28/01/2025 |
2.132.626 |
0,79%
|
128,39
|
127,30
|
130,76
|
130,00
|
| 27/01/2025 |
2.269.785 |
-1,24%
|
128,39
|
127,45
|
130,00
|
128,98
|
| 24/01/2025 |
1.348.481 |
-0,44%
|
131,445
|
130,22
|
131,81
|
130,60
|
| 23/01/2025 |
2.221.189 |
0,95%
|
129,73
|
128,9236
|
132,06
|
131,17
|
| 22/01/2025 |
1.329.429 |
0,36%
|
130,71
|
129,8001
|
131,63
|
129,94
|
| 21/01/2025 |
2.493.099 |
3,98%
|
125,65
|
125,6253
|
129,59
|
129,48
|
| 20/01/2025 |
1.548.757 |
0,00%
|
124,60
|
123,71
|
125,39
|
124,53
|
| 17/01/2025 |
1.769.570 |
1,01%
|
120,58
|
123,70
|
125,39
|
124,56
|
| 16/01/2025 |
1.444.787 |
2,13%
|
122,07
|
120,51
|
123,496
|
123,29
|
| 15/01/2025 |
1.046.871 |
0,78%
|
119,41
|
120,00
|
122,50
|
120,72
|
| 14/01/2025 |
1.115.572 |
1,11%
|
116,73
|
118,72
|
120,585
|
119,79
|
| 13/01/2025 |
1.164.988 |
0,45%
|
118,44
|
116,50
|
118,60
|
118,47
|
| 10/01/2025 |
1.627.414 |
-1,96%
|
119,17
|
117,22
|
119,10
|
117,94
|
| 09/01/2025 |
1.350.996 |
4,67%
|
119,60
|
118,59
|
120,50
|
120,30
|
| 08/01/2025 |
1.338.781 |
-0,32%
|
122,57
|
118,59
|
126,31
|
126,31
|
| 07/01/2025 |
1.431.176 |
-1,16%
|
124,115
|
119,84
|
123,42
|
120,68
|
| 06/01/2025 |
1.252.221 |
-1,09%
|
124,115
|
121,76
|
124,6051
|
122,09
|
| 03/01/2025 |
756.438 |
1,03%
|
122,55
|
121,80
|
123,565
|
123,44
|
| 02/01/2025 |
1.010.767 |
-1,41%
|
125,25
|
121,2414
|
125,495
|
122,18
|
| 31/12/2024 |
0 |
-0,27%
|
124,28
|
123,50
|
124,90
|
123,93
|
| 30/12/2024 |
1.094.716 |
-1,15%
|
123,975
|
123,0101
|
124,97
|
123,90
|
| 27/12/2024 |
699.159 |
-0,54%
|
125,94
|
124,90
|
126,58
|
125,71
|
| 26/12/2024 |
697.738 |
0,13%
|
125,94
|
125,22
|
126,815
|
126,39
|
| 24/12/2024 |
0 |
1,82%
|
123,90
|
123,81
|
126,30
|
126,23
|
| 23/12/2024 |
930.840 |
-0,13%
|
121,25
|
122,58
|
124,32
|
123,93
|
| 20/12/2024 |
1.395.966 |
1,29%
|
121,24
|
122,15
|
124,755
|
124,09
|
| 19/12/2024 |
1.556.507 |
-0,03%
|
127,46
|
122,15
|
125,38
|
122,35
|
| 18/12/2024 |
0 |
-4,45%
|
127,46
|
121,88
|
127,63
|
122,38
|
| 17/12/2024 |
1.509.307 |
-1,62%
|
129,51
|
127,54
|
130,41
|
128,08
|
| 16/12/2024 |
1.053.728 |
-0,01%
|
131,36
|
128,71
|
130,56
|
130,19
|
| 13/12/2024 |
1.467.084 |
-0,73%
|
131,91
|
129,65
|
131,93
|
130,20
|
| 12/12/2024 |
1.200.718 |
0,22%
|
131,91
|
130,2471
|
132,00
|
131,16
|
| 11/12/2024 |
1.090.922 |
1,33%
|
130,10
|
129,89
|
131,29
|
130,87
|
| 10/12/2024 |
1.255.669 |
-0,98%
|
129,65
|
128,0575
|
130,38
|
129,15
|
| 09/12/2024 |
1.229.706 |
-0,42%
|
133,53
|
130,33
|
132,71
|
130,43
|
| 06/12/2024 |
1.171.220 |
-1,63%
|
133,69
|
130,84
|
133,77
|
130,98
|
| 05/12/2024 |
1.074.889 |
-0,88%
|
133,69
|
131,75
|
134,405
|
133,15
|
| 04/12/2024 |
1.285.677 |
0,70%
|
133,65
|
133,05
|
134,85
|
134,33
|
| 03/12/2024 |
1.550.956 |
-0,29%
|
133,78
|
131,04
|
133,90
|
133,40
|
| 02/12/2024 |
1.409.880 |
0,88%
|
129,555
|
129,555
|
134,05
|
133,77
|
| 29/11/2024 |
702.401 |
0,03%
|
132,82
|
132,29
|
133,54
|
132,60
|
| 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
|
