Emerson Eletric Co (EMR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,05%
|
113,32
|
112,26
|
113,34
|
112,88
|
| 17-05-2024 |
751.630 |
0,05%
|
113,32
|
112,26
|
113,34
|
112,88
|
| 16-05-2024 |
901.016 |
-1,29%
|
114,15
|
112,79
|
114,46
|
112,82
|
| 15-05-2024 |
687.761 |
0,44%
|
115,14
|
114,40
|
115,3935
|
114,85
|
| 14-05-2024 |
703.933 |
-0,41%
|
114,745
|
113,9714
|
115,00
|
114,35
|
| 13-05-2024 |
826.582 |
-0,63%
|
115,51
|
114,73
|
115,885
|
114,82
|
| 10-05-2024 |
1.072.928 |
-0,04%
|
116,21
|
115,17
|
116,75
|
115,55
|
| 09-05-2024 |
1.982.344 |
2,61%
|
114,63
|
114,1335
|
115,7697
|
115,59
|
| 08-05-2024 |
3.018.227 |
4,89%
|
104,20
|
104,03
|
113,00
|
112,65
|
| 07-05-2024 |
3.772.307 |
1,09%
|
107,00
|
106,01
|
107,54
|
107,40
|
| 06-05-2024 |
3.866.310 |
-0,28%
|
107,00
|
104,93
|
107,39
|
106,24
|
| 03-05-2024 |
3.196.739 |
0,12%
|
107,07
|
105,96
|
107,38
|
106,54
|
| 02-05-2024 |
1.432.199 |
-0,04%
|
107,52
|
105,27
|
107,85
|
106,41
|
| 01-05-2024 |
1.737.255 |
-1,23%
|
107,28
|
106,22
|
108,605
|
106,45
|
| 30-04-2024 |
1.308.271 |
-1,80%
|
109,55
|
107,59
|
109,90
|
107,78
|
| 29-04-2024 |
980.595 |
-0,12%
|
109,47
|
109,36
|
110,74
|
109,76
|
| 26-04-2024 |
647.310 |
0,27%
|
108,635
|
109,02
|
110,73
|
109,89
|
| 25-04-2024 |
772.157 |
-0,02%
|
108,635
|
107,80
|
110,3099
|
109,60
|
| 24-04-2024 |
940.095 |
-0,14%
|
110,22
|
108,65
|
110,50
|
109,62
|
| 23-04-2024 |
915.366 |
1,05%
|
109,315
|
108,805
|
110,44
|
109,77
|
| 22-04-2024 |
811.097 |
0,05%
|
109,37
|
108,11
|
109,63
|
108,63
|
| 19-04-2024 |
818.594 |
-0,67%
|
109,37
|
108,36
|
110,1175
|
108,58
|
| 18-04-2024 |
725.001 |
-0,46%
|
110,21
|
108,94
|
110,83
|
109,31
|
| 17-04-2024 |
1.067.507 |
-1,51%
|
112,07
|
109,60
|
112,33
|
109,81
|
| 16-04-2024 |
852.806 |
-0,24%
|
114,28
|
110,57
|
112,02
|
111,49
|
| 15-04-2024 |
668.879 |
-0,79%
|
114,28
|
111,44
|
114,365
|
111,76
|
| 12-04-2024 |
945.104 |
-0,77%
|
112,93
|
111,82
|
113,39
|
112,65
|
| 11-04-2024 |
689.864 |
-0,49%
|
114,13
|
112,96
|
114,20
|
113,52
|
| 10-04-2024 |
842.192 |
-0,15%
|
112,89
|
112,5525
|
114,21
|
114,08
|
| 09-04-2024 |
828.912 |
-0,37%
|
114,75
|
113,10
|
115,24
|
114,25
|
| 08-04-2024 |
738.844 |
0,11%
|
114,75
|
113,98
|
114,97
|
114,67
|
| 05-04-2024 |
846.106 |
1,33%
|
113,53
|
113,30
|
114,765
|
114,54
|
| 04-04-2024 |
922.585 |
-0,44%
|
114,23
|
112,64
|
114,93
|
113,04
|
| 03-04-2024 |
880.739 |
0,24%
|
113,66
|
113,08
|
114,16
|
113,54
|
| 02-04-2024 |
869.738 |
-0,24%
|
113,66
|
112,3201
|
113,42
|
113,27
|
| 01-04-2024 |
962.574 |
0,11%
|
113,185
|
113,18
|
114,11
|
113,54
|
| 28-03-2024 |
893.210 |
-0,03%
|
113,79
|
113,04
|
113,87
|
113,42
|
| 27-03-2024 |
948.953 |
1,34%
|
112,00
|
111,66
|
113,45
|
113,45
|
| 26-03-2024 |
756.011 |
0,20%
|
112,53
|
111,31
|
112,0787
|
111,95
|
| 25-03-2024 |
707.642 |
-0,64%
|
112,53
|
111,64
|
112,70
|
111,73
|
| 22-03-2024 |
655.198 |
-0,13%
|
112,65
|
111,98
|
112,86
|
112,45
|
| 21-03-2024 |
920.191 |
0,52%
|
112,45
|
112,05
|
113,345
|
112,60
|
| 20-03-2024 |
1.144.739 |
0,66%
|
111,085
|
110,23
|
112,20
|
112,02
|
| 19-03-2024 |
1.186.924 |
0,21%
|
110,57
|
110,20
|
111,7342
|
111,29
|
| 18-03-2024 |
1.442.643 |
0,43%
|
111,06
|
111,00
|
112,08
|
111,06
|
| 15-03-2024 |
1.204.345 |
0,16%
|
110,68
|
109,59
|
111,065
|
110,59
|
| 14-03-2024 |
1.310.337 |
0,05%
|
110,68
|
109,69
|
111,00
|
110,41
|
| 13-03-2024 |
902.328 |
-0,23%
|
110,825
|
109,90
|
111,1325
|
110,35
|
| 12-03-2024 |
787.607 |
0,87%
|
109,80
|
109,26
|
110,69
|
110,60
|
| 11-03-2024 |
946.721 |
-0,45%
|
110,67
|
108,485
|
109,76
|
109,65
|
| 08-03-2024 |
802.518 |
-0,12%
|
110,67
|
109,985
|
111,20
|
110,15
|
| 07-03-2024 |
849.546 |
0,44%
|
109,73
|
110,01
|
111,04
|
110,28
|
| 06-03-2024 |
1.104.905 |
0,72%
|
109,73
|
109,54
|
110,64
|
109,80
|
| 05-03-2024 |
1.641.705 |
-0,45%
|
109,05
|
108,925
|
109,67
|
109,02
|
| 04-03-2024 |
1.609.913 |
1,27%
|
108,16
|
108,105
|
109,83
|
109,51
|
| 01-03-2024 |
1.584.620 |
1,21%
|
108,36
|
107,69
|
109,18
|
108,14
|
| 29-02-2024 |
1.791.639 |
1,22%
|
106,52
|
105,53
|
107,58
|
106,85
|
| 28-02-2024 |
968.451 |
-0,54%
|
106,52
|
105,25
|
106,32
|
105,56
|
| 27-02-2024 |
910.584 |
-0,06%
|
106,52
|
105,37
|
106,53
|
106,13
|
| 26-02-2024 |
1.097.166 |
0,26%
|
105,885
|
105,38
|
106,49
|
106,19
|
| 23-02-2024 |
865.711 |
0,59%
|
105,885
|
105,59
|
106,155
|
105,91
|
| 22-02-2024 |
1.143.464 |
0,31%
|
105,72
|
105,205
|
106,11
|
105,29
|
| 21-02-2024 |
1.039.496 |
0,15%
|
104,605
|
103,87
|
105,40
|
104,96
|
| 20-02-2024 |
1.169.811 |
-1,27%
|
105,955
|
104,50
|
106,09
|
104,80
|
| 19-02-2024 |
1.054.014 |
0,00%
|
105,72
|
105,72
|
107,07
|
106,15
|
| 16-02-2024 |
1.054.014 |
0,41%
|
105,72
|
105,72
|
107,07
|
106,15
|
| 15-02-2024 |
1.435.818 |
-0,01%
|
106,125
|
105,45
|
106,58
|
105,71
|
| 14-02-2024 |
2.716.814 |
1,49%
|
105,51
|
105,29
|
106,60
|
106,24
|
| 13-02-2024 |
2.689.506 |
0,38%
|
103,27
|
102,63
|
104,73
|
104,68
|
| 12-02-2024 |
2.141.875 |
1,05%
|
104,605
|
102,92
|
104,45
|
104,28
|
| 09-02-2024 |
1.851.388 |
0,80%
|
104,605
|
102,04
|
103,32
|
103,20
|
| 08-02-2024 |
2.653.848 |
-1,64%
|
104,605
|
102,0216
|
105,24
|
102,38
|
| 07-02-2024 |
4.538.763 |
10,43%
|
101,86
|
100,30
|
105,71
|
104,09
|
| 06-02-2024 |
1.536.296 |
0,92%
|
93,64
|
93,07
|
94,37
|
94,26
|
| 05-02-2024 |
1.199.172 |
-0,62%
|
93,24
|
92,17
|
93,47
|
93,40
|
| 02-02-2024 |
1.021.221 |
0,24%
|
93,43
|
92,785
|
94,49
|
93,98
|
| 01-02-2024 |
1.366.249 |
2,21%
|
92,49
|
92,50
|
93,885
|
93,76
|
| 31-01-2024 |
1.689.516 |
-3,19%
|
94,71
|
91,65
|
94,705
|
91,73
|
| 30-01-2024 |
1.406.172 |
-0,27%
|
94,405
|
93,74
|
95,03
|
94,75
|
| 29-01-2024 |
1.374.967 |
-0,05%
|
94,61
|
93,696
|
95,14
|
95,01
|
| 26-01-2024 |
1.185.495 |
-1,23%
|
96,25
|
94,71
|
96,48
|
95,06
|
| 25-01-2024 |
1.141.593 |
1,96%
|
95,38
|
94,51
|
96,275
|
96,24
|
| 24-01-2024 |
1.139.130 |
-1,45%
|
96,675
|
94,32
|
96,74
|
94,39
|
| 23-01-2024 |
845.401 |
-0,37%
|
96,58
|
95,105
|
96,60
|
95,78
|
| 22-01-2024 |
1.169.416 |
1,30%
|
95,17
|
95,10
|
96,37
|
96,14
|
| 19-01-2024 |
1.334.763 |
1,31%
|
93,52
|
93,08
|
94,98
|
94,91
|
| 18-01-2024 |
1.234.881 |
1,36%
|
92,92
|
92,60
|
93,78
|
93,68
|
| 17-01-2024 |
1.325.319 |
-0,90%
|
92,57
|
91,99
|
92,90
|
92,42
|
| 16-01-2024 |
1.026.731 |
-1,70%
|
95,40
|
92,97
|
94,36
|
93,26
|
| 15-01-2024 |
647.424 |
0,07%
|
95,40
|
94,48
|
95,57
|
94,87
|
| 12-01-2024 |
647.424 |
0,07%
|
95,40
|
94,48
|
95,57
|
94,87
|
| 11-01-2024 |
774.337 |
0,03%
|
95,025
|
93,67
|
95,11
|
94,80
|
| 10-01-2024 |
777.439 |
0,16%
|
94,69
|
94,33
|
95,02
|
94,77
|
| 09-01-2024 |
1.026.828 |
-1,20%
|
95,11
|
94,41
|
95,62
|
94,62
|
| 08-01-2024 |
859.581 |
0,31%
|
95,11
|
94,52
|
95,819
|
95,77
|
| 05-01-2024 |
725.879 |
0,39%
|
95,01
|
94,76
|
95,59
|
95,47
|
| 04-01-2024 |
943.929 |
0,44%
|
95,01
|
94,79
|
95,95
|
95,10
|
| 03-01-2024 |
932.206 |
-1,25%
|
96,69
|
94,25
|
95,39
|
94,68
|
| 02-01-2024 |
959.431 |
-1,49%
|
96,69
|
95,35
|
96,87
|
95,88
|
| 29-12-2023 |
554.355 |
0,25%
|
97,115
|
96,90
|
97,58
|
97,33
|
Por favor leia o