(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 5,20 | 5,57 | 5,17 | 5,36 | 20.077.100 | | 2002-09-20 | 00:00:00 | 5,64 | 5,80 | 5,51 | 5,80 | 21.169.400 | | 2002-09-23 | 00:00:00 | 5,50 | 5,79 | 5,45 | 5,79 | 13.603.400 | | 2002-09-24 | 00:00:00 | 5,52 | 5,95 | 5,50 | 5,71 | 10.954.300 | | 2002-09-25 | 00:00:00 | 5,72 | 6,09 | 5,72 | 6,01 | 10.626.400 | | 2002-09-26 | 00:00:00 | 5,96 | 6,06 | 4,99 | 5,25 | 23.858.600 | | 2002-09-27 | 00:00:00 | 5,20 | 5,37 | 5,00 | 5,00 | 16.237.200 | | 2002-09-30 | 00:00:00 | 4,61 | 4,75 | 4,45 | 4,57 | 27.136.800 | | 2002-10-01 | 00:00:00 | 4,75 | 5,07 | 4,65 | 4,88 | 22.544.900 | | 2002-10-02 | 00:00:00 | 4,88 | 5,09 | 4,70 | 4,88 | 16.626.800 | | 2002-10-03 | 00:00:00 | 4,78 | 5,09 | 4,75 | 5,01 | 20.237.600 | | 2002-10-04 | 00:00:00 | 4,43 | 4,47 | 3,67 | 3,83 | 69.660.300 | | 2002-10-07 | 00:00:00 | 3,83 | 4,15 | 3,80 | 4,15 | 25.394.400 | | 2002-10-08 | 00:00:00 | 4,00 | 4,13 | 3,71 | 4,00 | 20.959.000 | | 2002-10-09 | 00:00:00 | 3,82 | 4,14 | 3,80 | 4,13 | 17.514.500 | | 2002-10-10 | 00:00:00 | 4,00 | 4,26 | 3,95 | 4,16 | 16.638.200 | | 2002-10-11 | 00:00:00 | 4,49 | 4,71 | 4,32 | 4,61 | 15.286.600 | | 2002-10-14 | 00:00:00 | 4,42 | 4,53 | 4,34 | 4,47 | 6.753.600 | | 2002-10-15 | 00:00:00 | 4,80 | 5,14 | 4,75 | 5,11 | 17.187.300 | | 2002-10-16 | 00:00:00 | 4,95 | 4,99 | 4,72 | 4,76 | 10.220.000 | | 2002-10-17 | 00:00:00 | 4,90 | 5,17 | 4,50 | 4,60 | 20.619.700 | | 2002-10-18 | 00:00:00 | 4,51 | 4,51 | 4,20 | 4,41 | 16.398.600 | | 2002-10-21 | 00:00:00 | 4,11 | 4,63 | 4,00 | 4,63 | 18.072.300 | | 2002-10-22 | 00:00:00 | 4,40 | 4,85 | 4,36 | 4,80 | 10.815.800 | | 2002-10-23 | 00:00:00 | 4,84 | 5,30 | 4,76 | 5,11 | 15.740.200 | | 2002-10-24 | 00:00:00 | 5,47 | 5,48 | 4,90 | 5,05 | 13.050.900 | | 2002-10-25 | 00:00:00 | 4,91 | 5,48 | 4,91 | 5,42 | 13.343.500 | | 2002-10-28 | 00:00:00 | 5,62 | 5,70 | 4,92 | 5,00 | 17.628.300 | | 2002-10-29 | 00:00:00 | 5,05 | 5,18 | 4,78 | 5,05 | 10.110.700 | | 2002-10-30 | 00:00:00 | 5,14 | 5,40 | 5,00 | 5,23 | 13.203.700 | | 2002-10-31 | 00:00:00 | 5,33 | 5,34 | 5,08 | 5,11 | 11.580.200 | | 2002-11-01 | 00:00:00 | 5,17 | 5,69 | 5,05 | 5,44 | 15.295.100 | | 2002-11-04 | 00:00:00 | 5,78 | 5,95 | 5,55 | 5,95 | 17.826.200 | | 2002-11-05 | 00:00:00 | 5,55 | 5,91 | 5,53 | 5,84 | 9.957.400 | | 2002-11-06 | 00:00:00 | 5,96 | 6,28 | 5,86 | 6,16 | 17.994.100 | | 2002-11-07 | 00:00:00 | 6,00 | 6,08 | 5,73 | 5,76 | 10.524.900 | | 2002-11-08 | 00:00:00 | 5,75 | 5,90 | 5,23 | 5,45 | 13.355.200 | | 2002-11-11 | 00:00:00 | 5,30 | 5,50 | 5,14 | 5,17 | 8.214.200 | | 2002-11-12 | 00:00:00 | 5,30 | 5,70 | 5,25 | 5,55 | 12.287.000 | | 2002-11-13 | 00:00:00 | 5,50 | 5,92 | 5,50 | 5,76 | 15.677.800 | | 2002-11-14 | 00:00:00 | 6,01 | 6,58 | 6,00 | 6,53 | 25.606.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
