(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 20,46 | 20,72 | 19,67 | 20,48 | 9.704.000 | | 2001-08-06 | 00:00:00 | 20,24 | 20,25 | 19,81 | 20,03 | 9.726.900 | | 2001-08-07 | 00:00:00 | 19,61 | 19,97 | 19,26 | 19,58 | 8.877.400 | | 2001-08-08 | 00:00:00 | 19,02 | 19,48 | 18,06 | 18,30 | 17.205.100 | | 2001-08-09 | 00:00:00 | 18,00 | 18,30 | 17,50 | 17,70 | 18.322.000 | | 2001-08-10 | 00:00:00 | 17,70 | 17,70 | 16,85 | 17,26 | 19.861.500 | | 2001-08-13 | 00:00:00 | 17,50 | 17,69 | 17,15 | 17,48 | 10.416.000 | | 2001-08-14 | 00:00:00 | 17,52 | 17,65 | 16,82 | 16,98 | 12.132.800 | | 2001-08-15 | 00:00:00 | 16,75 | 17,06 | 16,01 | 16,10 | 16.037.000 | | 2001-08-16 | 00:00:00 | 15,98 | 17,30 | 15,39 | 16,60 | 20.219.700 | | 2001-08-17 | 00:00:00 | 16,20 | 16,61 | 15,88 | 16,50 | 15.430.500 | | 2001-08-20 | 00:00:00 | 16,26 | 16,59 | 16,13 | 16,35 | 9.872.000 | | 2001-08-21 | 00:00:00 | 16,48 | 16,74 | 15,74 | 15,89 | 12.503.800 | | 2001-08-22 | 00:00:00 | 16,05 | 16,25 | 15,10 | 15,50 | 16.626.200 | | 2001-08-23 | 00:00:00 | 15,40 | 15,90 | 15,17 | 15,70 | 14.108.600 | | 2001-08-24 | 00:00:00 | 15,85 | 17,29 | 15,78 | 17,20 | 16.146.200 | | 2001-08-27 | 00:00:00 | 17,25 | 17,73 | 16,92 | 17,49 | 10.083.400 | | 2001-08-28 | 00:00:00 | 17,28 | 17,40 | 16,83 | 16,90 | 10.525.500 | | 2001-08-29 | 00:00:00 | 17,00 | 17,08 | 16,07 | 16,28 | 11.605.600 | | 2001-08-30 | 00:00:00 | 15,75 | 15,76 | 14,90 | 15,31 | 21.217.800 | | 2001-08-31 | 00:00:00 | 15,20 | 15,59 | 15,03 | 15,46 | 12.726.000 | | 2001-09-04 | 00:00:00 | 15,32 | 15,84 | 14,95 | 14,95 | 14.202.700 | | 2001-09-05 | 00:00:00 | 14,75 | 15,21 | 14,00 | 14,50 | 18.049.200 | | 2001-09-06 | 00:00:00 | 14,12 | 14,45 | 13,86 | 13,88 | 15.894.100 | | 2001-09-07 | 00:00:00 | 13,75 | 14,26 | 13,18 | 13,35 | 21.244.200 | | 2001-09-10 | 00:00:00 | 13,00 | 14,21 | 12,60 | 13,95 | 26.954.900 | | 2001-09-17 | 00:00:00 | 12,95 | 15,30 | 12,90 | 13,75 | 46.657.900 | | 2001-09-18 | 00:00:00 | 14,70 | 14,78 | 12,75 | 12,90 | 33.876.200 | | 2001-09-19 | 00:00:00 | 13,30 | 13,49 | 12,00 | 12,60 | 43.414.300 | | 2001-09-20 | 00:00:00 | 12,13 | 13,18 | 12,01 | 12,62 | 27.855.900 | | 2001-09-21 | 00:00:00 | 10,30 | 11,73 | 10,01 | 11,15 | 49.193.300 | | 2001-09-24 | 00:00:00 | 11,75 | 13,27 | 11,75 | 12,85 | 33.448.800 | | 2001-09-25 | 00:00:00 | 13,15 | 13,50 | 12,81 | 13,00 | 29.847.900 | | 2001-09-26 | 00:00:00 | 13,25 | 13,30 | 12,40 | 12,72 | 21.656.900 | | 2001-09-27 | 00:00:00 | 12,70 | 12,85 | 11,73 | 11,89 | 25.308.700 | | 2001-09-28 | 00:00:00 | 12,14 | 12,15 | 11,40 | 11,75 | 22.835.800 | | 2001-10-01 | 00:00:00 | 11,50 | 11,57 | 10,88 | 11,10 | 20.348.700 | | 2001-10-02 | 00:00:00 | 10,92 | 11,20 | 10,76 | 11,00 | 17.995.600 | | 2001-10-03 | 00:00:00 | 10,77 | 12,90 | 10,65 | 11,91 | 46.783.000 | | 2001-10-04 | 00:00:00 | 12,20 | 13,43 | 12,00 | 12,50 | 35.472.500 | | 2001-10-05 | 00:00:00 | 12,20 | 13,44 | 11,80 | 13,15 | 29.052.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
