(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 | | 2002-07-24 | 00:00:00 | 6,95 | 7,70 | 6,75 | 7,70 | 19.301.300 | | 2002-07-25 | 00:00:00 | 7,20 | 7,50 | 6,85 | 6,96 | 15.572.500 | | 2002-07-26 | 00:00:00 | 7,10 | 7,20 | 6,70 | 6,83 | 14.044.000 | | 2002-07-29 | 00:00:00 | 7,08 | 7,65 | 7,03 | 7,65 | 13.756.400 | | 2002-07-30 | 00:00:00 | 7,26 | 8,00 | 7,25 | 7,90 | 12.864.100 | | 2002-07-31 | 00:00:00 | 7,85 | 7,85 | 7,23 | 7,50 | 12.833.600 | | 2002-08-01 | 00:00:00 | 7,20 | 7,35 | 7,06 | 7,30 | 10.843.500 | | 2002-08-02 | 00:00:00 | 7,00 | 7,10 | 6,49 | 6,57 | 15.631.000 | | 2002-08-05 | 00:00:00 | 6,70 | 6,83 | 6,30 | 6,30 | 10.045.500 | | 2002-08-06 | 00:00:00 | 6,50 | 6,95 | 6,50 | 6,71 | 10.991.800 | | 2002-08-07 | 00:00:00 | 7,00 | 7,13 | 6,25 | 6,95 | 10.270.800 | | 2002-08-08 | 00:00:00 | 6,75 | 7,23 | 6,72 | 7,18 | 9.237.400 | | 2002-08-09 | 00:00:00 | 7,18 | 7,19 | 6,81 | 6,94 | 10.913.500 | | 2002-08-12 | 00:00:00 | 6,66 | 6,90 | 6,61 | 6,82 | 7.567.900 | | 2002-08-13 | 00:00:00 | 6,61 | 6,89 | 6,45 | 6,62 | 8.638.000 | | 2002-08-14 | 00:00:00 | 6,60 | 7,20 | 6,56 | 7,19 | 10.219.900 | | 2002-08-15 | 00:00:00 | 7,01 | 7,30 | 6,91 | 7,29 | 12.510.800 | | 2002-08-16 | 00:00:00 | 7,01 | 7,39 | 7,01 | 7,19 | 8.294.200 | | 2002-08-19 | 00:00:00 | 7,17 | 7,35 | 7,11 | 7,32 | 9.176.500 | | 2002-08-20 | 00:00:00 | 7,28 | 7,81 | 7,22 | 7,60 | 11.586.700 | | 2002-08-21 | 00:00:00 | 7,74 | 8,02 | 7,50 | 8,02 | 11.593.100 | | 2002-08-22 | 00:00:00 | 7,92 | 8,50 | 7,90 | 8,50 | 12.210.900 | | 2002-08-23 | 00:00:00 | 8,25 | 8,25 | 7,64 | 7,75 | 9.830.100 | | 2002-08-26 | 00:00:00 | 7,65 | 7,98 | 7,62 | 7,95 | 8.125.800 | | 2002-08-27 | 00:00:00 | 8,00 | 8,01 | 7,55 | 7,78 | 7.579.300 | | 2002-08-28 | 00:00:00 | 7,44 | 7,50 | 7,01 | 7,02 | 12.373.900 | | 2002-08-29 | 00:00:00 | 6,76 | 7,13 | 6,75 | 7,02 | 12.349.500 | | 2002-08-30 | 00:00:00 | 6,98 | 7,00 | 6,75 | 6,76 | 8.201.900 | | 2002-09-03 | 00:00:00 | 6,60 | 6,97 | 6,34 | 6,36 | 10.323.600 | | 2002-09-04 | 00:00:00 | 6,45 | 6,88 | 6,40 | 6,87 | 11.156.200 | | 2002-09-05 | 00:00:00 | 6,62 | 7,04 | 6,59 | 6,89 | 13.685.100 | | 2002-09-06 | 00:00:00 | 7,00 | 7,10 | 6,40 | 6,41 | 18.016.000 | | 2002-09-09 | 00:00:00 | 6,25 | 6,44 | 5,96 | 6,39 | 23.923.500 | | 2002-09-10 | 00:00:00 | 6,39 | 6,71 | 6,39 | 6,52 | 17.262.400 | | 2002-09-11 | 00:00:00 | 6,55 | 6,88 | 6,55 | 6,80 | 10.697.300 | | 2002-09-12 | 00:00:00 | 6,84 | 6,90 | 6,66 | 6,74 | 12.940.800 | | 2002-09-13 | 00:00:00 | 6,70 | 6,70 | 6,42 | 6,48 | 8.212.600 | | 2002-09-16 | 00:00:00 | 6,30 | 6,36 | 5,98 | 6,00 | 13.643.600 | | 2002-09-17 | 00:00:00 | 6,00 | 6,20 | 5,78 | 5,86 | 12.837.100 | | 2002-09-18 | 00:00:00 | 5,68 | 5,84 | 5,30 | 5,40 | 22.232.900 | | 2002-09-19 | 00:00:00 | 5,20 | 5,57 | 5,17 | 5,36 | 20.077.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
