(Login BolsaPT & Canal Forex) |
|
 EMC Corporation C - [Ticker: EMC] |     | | Última Trade | 29,050 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-09-06 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,280 (+0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 28,750 | PER | 0,00% | | Máximo | 29,130 | Pagamento Dividendo | | | Mínimo | 28,650 | Data Ex-Dividendo | | | Fecho Anterior | 28,770 | Yield | | | Volume | 102.673.327 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EMC de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 33,70 | 34,74 | 33,40 | 34,74 | 12.157.700 | | 2001-06-08 | 00:00:00 | 35,15 | 35,16 | 33,31 | 33,35 | 9.287.400 | | 2001-06-11 | 00:00:00 | 33,64 | 33,74 | 31,61 | 31,91 | 10.327.300 | | 2001-06-12 | 00:00:00 | 31,00 | 33,00 | 30,50 | 31,74 | 16.041.500 | | 2001-06-13 | 00:00:00 | 32,25 | 33,45 | 30,11 | 30,30 | 16.592.600 | | 2001-06-14 | 00:00:00 | 30,00 | 30,04 | 27,96 | 28,25 | 23.776.900 | | 2001-06-15 | 00:00:00 | 27,40 | 28,70 | 27,12 | 27,77 | 22.632.800 | | 2001-06-18 | 00:00:00 | 28,55 | 28,99 | 27,10 | 27,60 | 11.956.000 | | 2001-06-19 | 00:00:00 | 28,71 | 29,62 | 26,04 | 26,67 | 21.848.200 | | 2001-06-20 | 00:00:00 | 26,68 | 27,50 | 26,11 | 27,15 | 19.481.500 | | 2001-06-21 | 00:00:00 | 27,77 | 28,40 | 27,11 | 27,11 | 17.238.800 | | 2001-06-22 | 00:00:00 | 27,45 | 27,90 | 26,19 | 26,41 | 15.706.700 | | 2001-06-25 | 00:00:00 | 27,38 | 28,47 | 27,20 | 28,35 | 14.492.200 | | 2001-06-26 | 00:00:00 | 28,20 | 29,19 | 27,70 | 28,30 | 19.412.300 | | 2001-06-27 | 00:00:00 | 28,89 | 29,48 | 28,09 | 28,20 | 17.460.200 | | 2001-06-28 | 00:00:00 | 29,05 | 30,60 | 29,00 | 29,45 | 18.568.700 | | 2001-06-29 | 00:00:00 | 29,50 | 31,00 | 29,05 | 29,25 | 18.884.600 | | 2001-07-02 | 00:00:00 | 29,89 | 31,29 | 28,89 | 30,60 | 13.426.800 | | 2001-07-03 | 00:00:00 | 30,95 | 31,98 | 30,60 | 31,62 | 8.240.800 | | 2001-07-05 | 00:00:00 | 31,05 | 31,49 | 29,91 | 30,03 | 10.925.800 | | 2001-07-06 | 00:00:00 | 23,75 | 24,50 | 21,60 | 21,60 | 70.474.700 | | 2001-07-09 | 00:00:00 | 22,00 | 23,10 | 21,90 | 22,32 | 37.294.000 | | 2001-07-10 | 00:00:00 | 23,30 | 23,30 | 20,99 | 21,37 | 29.092.800 | | 2001-07-11 | 00:00:00 | 20,85 | 21,35 | 20,10 | 20,30 | 25.499.400 | | 2001-07-12 | 00:00:00 | 21,09 | 21,99 | 21,00 | 21,51 | 18.710.600 | | 2001-07-13 | 00:00:00 | 21,40 | 22,75 | 21,30 | 22,12 | 15.809.600 | | 2001-07-16 | 00:00:00 | 22,20 | 22,32 | 20,85 | 21,15 | 12.303.000 | | 2001-07-17 | 00:00:00 | 20,60 | 20,80 | 20,25 | 20,39 | 17.468.100 | | 2001-07-18 | 00:00:00 | 19,65 | 19,99 | 18,03 | 18,05 | 37.445.300 | | 2001-07-19 | 00:00:00 | 18,75 | 19,09 | 18,00 | 18,35 | 22.478.500 | | 2001-07-20 | 00:00:00 | 18,30 | 18,30 | 17,89 | 18,09 | 15.247.600 | | 2001-07-23 | 00:00:00 | 19,00 | 19,00 | 18,00 | 18,00 | 16.012.800 | | 2001-07-24 | 00:00:00 | 18,08 | 18,15 | 17,77 | 17,95 | 17.785.700 | | 2001-07-25 | 00:00:00 | 17,81 | 18,24 | 17,76 | 18,17 | 15.726.900 | | 2001-07-26 | 00:00:00 | 18,25 | 19,45 | 18,05 | 19,27 | 15.828.800 | | 2001-07-27 | 00:00:00 | 19,25 | 20,20 | 19,15 | 20,01 | 16.601.100 | | 2001-07-30 | 00:00:00 | 20,01 | 20,29 | 19,25 | 19,53 | 12.053.400 | | 2001-07-31 | 00:00:00 | 19,74 | 20,06 | 19,30 | 19,72 | 13.291.900 | | 2001-08-01 | 00:00:00 | 20,02 | 21,22 | 19,82 | 20,90 | 23.753.300 | | 2001-08-02 | 00:00:00 | 21,50 | 21,64 | 20,05 | 20,46 | 18.338.500 | | 2001-08-03 | 00:00:00 | 20,46 | 20,72 | 19,67 | 20,48 | 9.704.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
