(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 16,50 | 16,71 | 16,16 | 16,40 | 10.114.400 | 2002-02-01 | 00:00:00 | 16,00 | 16,20 | 15,69 | 15,80 | 132.708 | 2002-02-04 | 00:00:00 | 15,52 | 15,95 | 14,61 | 14,83 | 16.714.200 | 2002-02-05 | 00:00:00 | 14,52 | 15,47 | 14,40 | 14,88 | 14.467.300 | 2002-02-06 | 00:00:00 | 14,88 | 15,08 | 13,96 | 14,50 | 18.785.900 | 2002-02-07 | 00:00:00 | 14,50 | 14,56 | 13,75 | 13,76 | 17.464.300 | 2002-02-08 | 00:00:00 | 13,87 | 14,48 | 13,70 | 14,37 | 15.148.800 | 2002-02-11 | 00:00:00 | 14,45 | 15,04 | 14,36 | 15,04 | 16.266.900 | 2002-02-12 | 00:00:00 | 14,75 | 14,75 | 14,00 | 14,00 | 21.338.000 | 2002-02-13 | 00:00:00 | 14,10 | 14,58 | 14,00 | 14,49 | 16.925.200 | 2002-02-14 | 00:00:00 | 14,83 | 14,85 | 13,79 | 13,90 | 17.065.100 | 2002-02-15 | 00:00:00 | 13,80 | 13,92 | 13,02 | 13,19 | 18.047.700 | 2002-02-19 | 00:00:00 | 13,00 | 13,47 | 12,84 | 13,25 | 15.470.300 | 2002-02-20 | 00:00:00 | 13,26 | 13,45 | 12,37 | 13,20 | 19.360.400 | 2002-02-21 | 00:00:00 | 12,85 | 12,99 | 11,80 | 11,96 | 22.232.900 | 2002-02-22 | 00:00:00 | 11,96 | 12,07 | 11,00 | 11,10 | 32.584.800 | 2002-02-25 | 00:00:00 | 11,55 | 12,30 | 11,29 | 11,96 | 24.200.400 | 2002-02-26 | 00:00:00 | 12,29 | 12,60 | 11,90 | 11,96 | 23.274.500 | 2002-02-27 | 00:00:00 | 12,45 | 12,45 | 11,13 | 11,35 | 31.956.600 | 2002-02-28 | 00:00:00 | 11,15 | 11,25 | 10,79 | 10,92 | 27.329.800 | 2002-03-01 | 00:00:00 | 11,10 | 11,50 | 11,07 | 11,42 | 18.969.400 | 2002-03-04 | 00:00:00 | 11,50 | 12,11 | 10,90 | 12,05 | 24.114.800 | 2002-03-05 | 00:00:00 | 11,80 | 11,99 | 11,53 | 11,55 | 19.462.600 | 2002-03-06 | 00:00:00 | 11,00 | 11,65 | 10,77 | 11,30 | 28.070.800 | 2002-03-07 | 00:00:00 | 11,55 | 11,85 | 10,90 | 11,02 | 32.624.600 | 2002-03-08 | 00:00:00 | 11,45 | 11,60 | 11,14 | 11,31 | 31.337.200 | 2002-03-11 | 00:00:00 | 11,39 | 11,81 | 11,06 | 11,75 | 36.832.200 | 2002-03-12 | 00:00:00 | 11,43 | 12,25 | 11,23 | 12,05 | 37.491.200 | 2002-03-13 | 00:00:00 | 11,95 | 12,75 | 11,79 | 12,07 | 28.603.900 | 2002-03-14 | 00:00:00 | 12,17 | 12,39 | 11,59 | 11,71 | 20.028.900 | 2002-03-15 | 00:00:00 | 11,80 | 11,99 | 11,25 | 11,44 | 17.156.300 | 2002-03-18 | 00:00:00 | 11,44 | 11,68 | 11,00 | 11,16 | 16.429.700 | 2002-03-19 | 00:00:00 | 11,06 | 11,24 | 10,70 | 10,85 | 24.645.000 | 2002-03-20 | 00:00:00 | 10,60 | 11,08 | 10,59 | 10,68 | 22.849.600 | 2002-03-21 | 00:00:00 | 10,95 | 11,30 | 10,72 | 11,24 | 19.599.100 | 2002-03-22 | 00:00:00 | 11,24 | 11,97 | 11,12 | 11,60 | 28.737.800 | 2002-03-25 | 00:00:00 | 11,53 | 11,70 | 11,03 | 11,04 | 15.976.800 | 2002-03-26 | 00:00:00 | 11,06 | 11,38 | 10,60 | 10,70 | 18.902.600 | 2002-03-27 | 00:00:00 | 11,05 | 11,18 | 10,86 | 11,14 | 19.325.200 | 2002-03-28 | 00:00:00 | 11,39 | 11,99 | 11,29 | 11,92 | 25.007.000 | 2002-04-01 | 00:00:00 | 11,57 | 12,26 | 11,45 | 12,20 | 24.642.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|