(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 7,61 | 7,72 | 7,52 | 7,72 | 10.989.200 | | 2002-05-29 | 00:00:00 | 7,57 | 7,72 | 7,52 | 7,56 | 10.123.700 | | 2002-05-30 | 00:00:00 | 7,50 | 7,56 | 7,24 | 7,41 | 15.941.100 | | 2002-05-31 | 00:00:00 | 7,21 | 7,58 | 7,07 | 7,25 | 18.711.800 | | 2002-06-03 | 00:00:00 | 7,11 | 7,15 | 6,77 | 6,81 | 17.784.800 | | 2002-06-04 | 00:00:00 | 6,95 | 7,16 | 6,82 | 7,15 | 22.334.300 | | 2002-06-05 | 00:00:00 | 7,20 | 7,20 | 6,88 | 7,18 | 10.890.700 | | 2002-06-06 | 00:00:00 | 7,25 | 7,54 | 7,09 | 7,28 | 22.014.100 | | 2002-06-07 | 00:00:00 | 6,80 | 7,35 | 6,80 | 7,33 | 15.621.300 | | 2002-06-10 | 00:00:00 | 7,25 | 7,49 | 7,15 | 7,22 | 12.587.700 | | 2002-06-11 | 00:00:00 | 7,12 | 7,60 | 6,93 | 6,98 | 13.249.900 | | 2002-06-12 | 00:00:00 | 6,90 | 7,02 | 6,52 | 6,90 | 19.531.500 | | 2002-06-13 | 00:00:00 | 6,78 | 7,08 | 6,76 | 6,99 | 12.551.400 | | 2002-06-14 | 00:00:00 | 6,75 | 7,02 | 6,67 | 6,96 | 12.338.700 | | 2002-06-17 | 00:00:00 | 7,03 | 7,28 | 7,00 | 7,16 | 8.928.800 | | 2002-06-18 | 00:00:00 | 7,05 | 7,25 | 7,01 | 7,09 | 7.707.900 | | 2002-06-19 | 00:00:00 | 7,00 | 7,14 | 6,77 | 6,85 | 9.297.600 | | 2002-06-20 | 00:00:00 | 6,84 | 6,89 | 6,39 | 6,42 | 12.887.600 | | 2002-06-21 | 00:00:00 | 6,05 | 6,61 | 6,05 | 6,28 | 21.728.300 | | 2002-06-24 | 00:00:00 | 6,10 | 6,80 | 6,09 | 6,75 | 15.174.600 | | 2002-06-25 | 00:00:00 | 6,86 | 7,00 | 6,35 | 6,50 | 13.697.800 | | 2002-06-26 | 00:00:00 | 5,90 | 6,80 | 5,85 | 6,79 | 14.765.100 | | 2002-06-27 | 00:00:00 | 6,98 | 7,25 | 6,70 | 7,22 | 17.106.700 | | 2002-06-28 | 00:00:00 | 7,21 | 7,60 | 7,19 | 7,55 | 24.428.400 | | 2002-07-01 | 00:00:00 | 7,45 | 7,59 | 6,96 | 7,08 | 11.631.200 | | 2002-07-02 | 00:00:00 | 6,95 | 7,01 | 6,70 | 6,81 | 13.415.100 | | 2002-07-03 | 00:00:00 | 6,70 | 7,40 | 6,70 | 7,38 | 13.910.100 | | 2002-07-05 | 00:00:00 | 7,40 | 7,84 | 7,39 | 7,52 | 10.359.200 | | 2002-07-08 | 00:00:00 | 7,46 | 7,89 | 7,36 | 7,42 | 9.189.200 | | 2002-07-09 | 00:00:00 | 7,28 | 7,80 | 7,28 | 7,67 | 14.582.200 | | 2002-07-10 | 00:00:00 | 7,76 | 7,89 | 7,60 | 7,80 | 16.464.500 | | 2002-07-11 | 00:00:00 | 7,66 | 8,15 | 7,58 | 8,15 | 25.908.700 | | 2002-07-12 | 00:00:00 | 8,33 | 8,70 | 8,20 | 8,55 | 23.452.400 | | 2002-07-15 | 00:00:00 | 8,54 | 9,19 | 8,25 | 9,10 | 21.217.600 | | 2002-07-16 | 00:00:00 | 9,00 | 9,41 | 8,85 | 9,00 | 20.739.100 | | 2002-07-17 | 00:00:00 | 9,30 | 9,41 | 8,30 | 8,63 | 19.958.100 | | 2002-07-18 | 00:00:00 | 8,00 | 8,61 | 7,80 | 8,40 | 20.903.600 | | 2002-07-19 | 00:00:00 | 7,94 | 8,30 | 7,90 | 8,10 | 15.653.600 | | 2002-07-22 | 00:00:00 | 7,80 | 8,09 | 6,90 | 7,14 | 24.591.200 | | 2002-07-23 | 00:00:00 | 7,02 | 7,42 | 6,97 | 7,08 | 17.692.300 | | 2002-07-24 | 00:00:00 | 6,95 | 7,70 | 6,75 | 7,70 | 19.301.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
