(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 16,35 | 16,56 | 15,98 | 16,16 | 13.879.600 | | 2001-12-04 | 00:00:00 | 16,60 | 17,20 | 16,41 | 17,20 | 16.365.400 | | 2001-12-05 | 00:00:00 | 17,60 | 18,25 | 17,45 | 17,95 | 28.682.500 | | 2001-12-06 | 00:00:00 | 17,90 | 18,18 | 17,55 | 17,98 | 20.597.700 | | 2001-12-07 | 00:00:00 | 17,35 | 17,65 | 17,00 | 17,17 | 21.721.000 | | 2001-12-10 | 00:00:00 | 17,00 | 17,40 | 16,72 | 16,87 | 12.964.800 | | 2001-12-11 | 00:00:00 | 17,00 | 17,07 | 16,00 | 16,20 | 19.458.100 | | 2001-12-12 | 00:00:00 | 16,42 | 16,80 | 15,80 | 16,30 | 18.124.900 | | 2001-12-13 | 00:00:00 | 15,75 | 15,76 | 15,01 | 15,06 | 19.596.700 | | 2001-12-14 | 00:00:00 | 14,90 | 15,20 | 14,60 | 15,04 | 15.568.500 | | 2001-12-17 | 00:00:00 | 14,95 | 15,50 | 14,62 | 14,75 | 17.621.300 | | 2001-12-18 | 00:00:00 | 14,75 | 15,28 | 14,54 | 14,65 | 17.549.500 | | 2001-12-19 | 00:00:00 | 14,25 | 15,10 | 14,07 | 14,68 | 25.550.400 | | 2001-12-20 | 00:00:00 | 14,20 | 14,49 | 13,56 | 13,76 | 31.514.400 | | 2001-12-21 | 00:00:00 | 13,77 | 14,24 | 13,60 | 13,80 | 23.664.700 | | 2001-12-24 | 00:00:00 | 13,60 | 13,80 | 13,30 | 13,32 | 8.293.200 | | 2001-12-26 | 00:00:00 | 13,52 | 13,71 | 13,22 | 13,32 | 16.709.100 | | 2001-12-27 | 00:00:00 | 13,48 | 13,66 | 13,36 | 13,62 | 13.887.300 | | 2001-12-28 | 00:00:00 | 13,62 | 13,97 | 13,45 | 13,55 | 17.654.400 | | 2001-12-31 | 00:00:00 | 13,33 | 13,80 | 13,32 | 13,44 | 18.163.000 | | 2002-01-02 | 00:00:00 | 13,78 | 14,80 | 13,63 | 14,80 | 25.360.900 | | 2002-01-03 | 00:00:00 | 15,58 | 16,90 | 15,57 | 16,59 | 51.011.500 | | 2002-01-04 | 00:00:00 | 17,21 | 17,50 | 16,64 | 16,85 | 32.472.200 | | 2002-01-07 | 00:00:00 | 17,15 | 17,28 | 16,32 | 16,60 | 16.269.700 | | 2002-01-08 | 00:00:00 | 16,85 | 17,19 | 16,60 | 16,98 | 15.578.900 | | 2002-01-09 | 00:00:00 | 17,45 | 17,97 | 17,10 | 17,37 | 27.969.700 | | 2002-01-10 | 00:00:00 | 17,20 | 17,36 | 16,66 | 17,09 | 18.018.800 | | 2002-01-11 | 00:00:00 | 17,45 | 17,58 | 17,00 | 17,19 | 15.791.500 | | 2002-01-14 | 00:00:00 | 16,80 | 16,83 | 16,03 | 16,09 | 16.617.800 | | 2002-01-15 | 00:00:00 | 16,20 | 16,29 | 15,55 | 15,98 | 20.644.900 | | 2002-01-16 | 00:00:00 | 15,55 | 16,23 | 15,40 | 15,60 | 20.961.000 | | 2002-01-17 | 00:00:00 | 16,00 | 16,10 | 15,71 | 16,08 | 14.897.300 | | 2002-01-18 | 00:00:00 | 15,60 | 15,66 | 15,27 | 15,50 | 14.002.200 | | 2002-01-22 | 00:00:00 | 15,70 | 15,70 | 14,61 | 14,63 | 15.070.800 | | 2002-01-23 | 00:00:00 | 14,80 | 14,99 | 14,50 | 14,56 | 19.196.200 | | 2002-01-24 | 00:00:00 | 15,71 | 17,21 | 15,71 | 16,83 | 43.638.700 | | 2002-01-25 | 00:00:00 | 16,45 | 16,90 | 16,34 | 16,90 | 16.487.200 | | 2002-01-28 | 00:00:00 | 17,00 | 17,21 | 16,61 | 17,10 | 15.396.800 | | 2002-01-29 | 00:00:00 | 17,06 | 17,14 | 15,80 | 16,00 | 19.369.900 | | 2002-01-30 | 00:00:00 | 16,05 | 16,50 | 15,55 | 16,50 | 15.338.900 | | 2002-01-31 | 00:00:00 | 16,50 | 16,71 | 16,16 | 16,40 | 10.114.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
