(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 | | 2016-04-29 | 00:00:00 | 26,15 | 26,19 | 25,85 | 26,11 | 11.990.600 | | 2016-05-03 | 00:00:00 | 26,35 | 26,39 | 26,15 | 26,16 | 11.069.100 | | 2016-05-12 | 00:00:00 | 27,22 | 27,32 | 26,95 | 27,04 | 11.338.700 | | 2016-05-13 | 00:00:00 | 27,02 | 27,44 | 27,00 | 27,37 | 16.039.400 | | 2016-05-16 | 00:00:00 | 27,36 | 27,85 | 27,36 | 27,78 | 19.506.300 | | 2016-05-24 | 00:00:00 | 27,73 | 27,89 | 27,65 | 27,87 | 8.405.000 | | 2016-05-25 | 00:00:00 | 27,84 | 27,91 | 27,78 | 27,82 | 7.463.100 | | 2016-05-31 | 00:00:00 | 27,78 | 27,95 | 27,72 | 27,95 | 14.256.700 | | 2016-06-01 | 00:00:00 | 27,74 | 27,98 | 27,72 | 27,95 | 10.102.800 | | 2016-06-02 | 00:00:00 | 27,79 | 27,96 | 27,78 | 27,93 | 10.698.400 | | 2016-06-03 | 00:00:00 | 27,91 | 27,95 | 27,69 | 27,91 | 17.071.400 | | 2016-06-07 | 00:00:00 | 28,00 | 28,07 | 27,90 | 28,01 | 18.647.200 | | 2016-06-08 | 00:00:00 | 28,01 | 28,10 | 27,90 | 27,94 | 8.465.500 | | 2016-06-16 | 00:00:00 | 27,52 | 27,73 | 27,47 | 27,68 | 8.308.500 | | 2016-06-17 | 00:00:00 | 27,71 | 27,75 | 27,38 | 27,40 | 19.471.300 | | 2016-06-21 | 00:00:00 | 27,72 | 27,85 | 27,71 | 27,74 | 10.020.300 | | 2016-06-22 | 00:00:00 | 27,64 | 27,76 | 27,64 | 27,65 | 11.873.200 | | 2016-06-28 | 00:00:00 | 27,16 | 27,24 | 27,04 | 27,18 | 17.416.500 | | 2016-06-29 | 00:00:00 | 27,17 | 27,23 | 27,09 | 27,15 | 13.632.300 | | 2016-07-01 | 00:00:00 | 27,15 | 27,41 | 27,13 | 27,35 | 18.791.800 | | 2016-07-12 | 00:00:00 | 27,53 | 27,68 | 27,51 | 27,61 | 11.184.000 | | 2016-07-13 | 00:00:00 | 27,57 | 27,65 | 27,49 | 27,53 | 7.870.900 | | 2016-07-21 | 00:00:00 | 28,05 | 28,40 | 28,05 | 28,21 | 12.860.600 | | 2016-07-22 | 00:00:00 | 28,19 | 28,46 | 28,16 | 28,41 | 11.102.100 | | 2016-07-25 | 00:00:00 | 28,38 | 28,58 | 28,38 | 28,56 | 9.347.800 | | 2016-07-26 | 00:00:00 | 28,52 | 28,59 | 28,36 | 28,40 | 12.499.800 | | 2016-07-27 | 00:00:00 | 28,46 | 28,48 | 28,23 | 28,34 | 19.007.100 | | 2016-07-28 | 00:00:00 | 28,19 | 28,45 | 28,19 | 28,34 | 8.929.100 | | 2016-08-01 | 00:00:00 | 28,30 | 28,39 | 28,26 | 28,36 | 7.389.200 | | 2016-08-18 | 00:00:00 | 28,43 | 28,55 | 28,31 | 28,54 | 21.609.800 | | 2016-08-19 | 00:00:00 | 28,51 | 28,72 | 28,50 | 28,71 | 25.550.200 | | 2016-08-23 | 00:00:00 | 28,65 | 28,70 | 28,34 | 28,63 | 15.740.700 | | 2016-08-24 | 00:00:00 | 28,64 | 28,76 | 28,60 | 28,74 | 12.136.600 | | 2016-08-25 | 00:00:00 | 28,65 | 28,72 | 28,60 | 28,69 | 6.603.700 | | 2016-08-29 | 00:00:00 | 28,70 | 28,78 | 28,62 | 28,67 | 9.678.900 | | 2016-08-31 | 00:00:00 | 28,88 | 29,00 | 28,86 | 28,99 | 43.364.600 | | 2016-09-01 | 00:00:00 | 28,89 | 28,96 | 28,83 | 28,86 | 36.794.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
