(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 11,57 | 12,26 | 11,45 | 12,20 | 24.642.100 | | 2002-04-02 | 00:00:00 | 11,78 | 11,90 | 11,60 | 11,82 | 19.940.900 | | 2002-04-03 | 00:00:00 | 11,82 | 12,00 | 11,27 | 11,45 | 14.299.000 | | 2002-04-04 | 00:00:00 | 11,50 | 12,00 | 11,45 | 11,71 | 22.331.200 | | 2002-04-05 | 00:00:00 | 11,50 | 11,55 | 10,99 | 11,12 | 18.161.500 | | 2002-04-08 | 00:00:00 | 10,70 | 11,00 | 10,00 | 10,80 | 24.106.900 | | 2002-04-09 | 00:00:00 | 10,72 | 11,15 | 10,31 | 10,36 | 14.129.100 | | 2002-04-10 | 00:00:00 | 10,36 | 10,59 | 9,66 | 10,18 | 28.366.700 | | 2002-04-11 | 00:00:00 | 10,00 | 10,15 | 9,70 | 9,74 | 19.013.000 | | 2002-04-12 | 00:00:00 | 9,99 | 10,14 | 9,76 | 10,14 | 13.573.400 | | 2002-04-15 | 00:00:00 | 10,03 | 10,18 | 9,81 | 9,82 | 12.194.900 | | 2002-04-16 | 00:00:00 | 10,10 | 10,98 | 10,05 | 10,92 | 21.760.700 | | 2002-04-17 | 00:00:00 | 10,71 | 10,85 | 10,30 | 10,40 | 22.918.200 | | 2002-04-18 | 00:00:00 | 11,10 | 11,31 | 10,61 | 11,00 | 25.644.600 | | 2002-04-19 | 00:00:00 | 10,96 | 11,26 | 10,60 | 10,79 | 17.144.800 | | 2002-04-22 | 00:00:00 | 10,35 | 10,47 | 10,04 | 10,05 | 11.992.500 | | 2002-04-23 | 00:00:00 | 10,00 | 10,35 | 9,79 | 9,79 | 15.896.300 | | 2002-04-24 | 00:00:00 | 9,80 | 9,99 | 9,35 | 9,51 | 19.598.400 | | 2002-04-25 | 00:00:00 | 9,40 | 9,85 | 9,39 | 9,60 | 20.552.200 | | 2002-04-26 | 00:00:00 | 9,68 | 9,84 | 9,13 | 9,13 | 20.009.900 | | 2002-04-29 | 00:00:00 | 9,15 | 9,38 | 8,99 | 9,12 | 18.108.900 | | 2002-04-30 | 00:00:00 | 8,82 | 9,25 | 8,80 | 9,14 | 18.536.700 | | 2002-05-01 | 00:00:00 | 9,00 | 9,20 | 8,35 | 9,20 | 26.611.500 | | 2002-05-02 | 00:00:00 | 8,87 | 8,98 | 8,27 | 8,35 | 24.019.500 | | 2002-05-03 | 00:00:00 | 8,15 | 8,23 | 7,90 | 8,01 | 30.138.500 | | 2002-05-06 | 00:00:00 | 7,90 | 8,07 | 7,62 | 7,70 | 19.163.200 | | 2002-05-07 | 00:00:00 | 7,74 | 8,00 | 7,35 | 7,69 | 27.950.100 | | 2002-05-08 | 00:00:00 | 8,13 | 8,50 | 8,11 | 8,30 | 29.463.400 | | 2002-05-09 | 00:00:00 | 8,22 | 8,35 | 7,84 | 7,87 | 17.730.000 | | 2002-05-10 | 00:00:00 | 7,98 | 7,99 | 7,43 | 7,45 | 16.257.100 | | 2002-05-13 | 00:00:00 | 7,49 | 7,70 | 7,41 | 7,48 | 20.220.500 | | 2002-05-14 | 00:00:00 | 7,99 | 8,22 | 7,75 | 8,12 | 29.181.500 | | 2002-05-15 | 00:00:00 | 7,86 | 8,20 | 7,71 | 8,00 | 20.979.900 | | 2002-05-16 | 00:00:00 | 7,90 | 8,07 | 7,83 | 7,89 | 11.061.800 | | 2002-05-17 | 00:00:00 | 8,10 | 8,21 | 7,96 | 8,14 | 16.680.500 | | 2002-05-20 | 00:00:00 | 8,00 | 8,00 | 7,70 | 7,80 | 14.439.600 | | 2002-05-21 | 00:00:00 | 7,86 | 7,94 | 7,55 | 7,68 | 17.342.100 | | 2002-05-22 | 00:00:00 | 7,51 | 8,00 | 7,48 | 8,00 | 13.146.300 | | 2002-05-23 | 00:00:00 | 7,90 | 7,99 | 7,73 | 7,97 | 14.891.600 | | 2002-05-24 | 00:00:00 | 7,81 | 7,82 | 7,61 | 7,66 | 7.992.100 | | 2002-05-28 | 00:00:00 | 7,61 | 7,72 | 7,52 | 7,72 | 10.989.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
