(Login BolsaPT & Canal Forex) |
|
 Emerson Electric - [Ticker: EMR] |     | | Última Trade | 67,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,190 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,340 x 800 - 64,350 x 600 | EPS | 0,00 | | Abertura | 67,150 | PER | 0,00% | | Máximo | 67,650 | Pagamento Dividendo | | | Mínimo | 66,420 | Data Ex-Dividendo | | | Fecho Anterior | 67,330 | Yield | | | Volume | 3.467.105 | 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 EMR de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 55,94 | 56,28 | 55,65 | 56,19 | 2.976.794 | | 2016-07-19 | 00:00:00 | 56,03 | 56,36 | 55,90 | 56,34 | 2.440.171 | | 2016-07-20 | 00:00:00 | 56,38 | 56,50 | 56,12 | 56,18 | 3.672.020 | | 2016-07-21 | 00:00:00 | 56,18 | 56,40 | 55,38 | 55,49 | 3.486.600 | | 2016-07-22 | 00:00:00 | 55,41 | 55,86 | 55,07 | 55,81 | 3.550.000 | | 2016-07-25 | 00:00:00 | 55,70 | 55,79 | 55,42 | 55,61 | 2.036.600 | | 2016-07-26 | 00:00:00 | 55,47 | 56,20 | 55,47 | 56,18 | 2.072.140 | | 2016-07-27 | 00:00:00 | 56,40 | 56,72 | 55,84 | 56,04 | 3.046.767 | | 2016-07-28 | 00:00:00 | 55,85 | 56,05 | 55,39 | 55,83 | 2.354.700 | | 2016-07-29 | 00:00:00 | 55,77 | 56,04 | 55,21 | 55,90 | 4.472.500 | | 2016-08-01 | 00:00:00 | 55,63 | 56,00 | 55,11 | 55,78 | 4.359.888 | | 2016-08-02 | 00:00:00 | 53,88 | 54,09 | 52,95 | 53,03 | 7.524.900 | | 2016-08-03 | 00:00:00 | 52,56 | 53,06 | 52,32 | 52,91 | 6.719.800 | | 2016-08-04 | 00:00:00 | 52,96 | 53,46 | 52,85 | 53,03 | 3.539.600 | | 2016-08-05 | 00:00:00 | 53,37 | 53,84 | 53,27 | 53,79 | 2.996.100 | | 2016-08-08 | 00:00:00 | 54,11 | 55,05 | 54,03 | 54,31 | 4.468.990 | | 2016-08-09 | 00:00:00 | 54,45 | 54,80 | 54,00 | 54,33 | 3.106.533 | | 2016-08-10 | 00:00:00 | 53,81 | 53,97 | 53,31 | 53,44 | 2.529.144 | | 2016-08-11 | 00:00:00 | 53,67 | 54,11 | 53,51 | 54,03 | 2.261.245 | | 2016-08-12 | 00:00:00 | 53,98 | 54,05 | 53,71 | 53,97 | 2.251.968 | | 2016-08-15 | 00:00:00 | 54,06 | 54,84 | 54,06 | 54,71 | 2.935.700 | | 2016-08-16 | 00:00:00 | 54,59 | 54,83 | 54,33 | 54,57 | 2.073.400 | | 2016-08-17 | 00:00:00 | 54,68 | 55,00 | 54,59 | 54,90 | 2.148.000 | | 2016-08-18 | 00:00:00 | 54,74 | 54,85 | 54,39 | 54,67 | 2.410.720 | | 2016-08-19 | 00:00:00 | 52,28 | 53,20 | 52,07 | 52,98 | 8.071.550 | | 2016-08-22 | 00:00:00 | 52,85 | 53,02 | 52,58 | 52,92 | 4.287.959 | | 2016-08-23 | 00:00:00 | 53,15 | 54,06 | 53,05 | 53,98 | 4.983.321 | | 2016-08-24 | 00:00:00 | 53,89 | 54,26 | 53,69 | 53,89 | 3.310.500 | | 2016-08-25 | 00:00:00 | 53,64 | 54,11 | 53,51 | 54,09 | 2.773.500 | | 2016-08-26 | 00:00:00 | 54,27 | 54,60 | 53,51 | 53,73 | 2.612.700 | | 2016-08-29 | 00:00:00 | 53,73 | 54,05 | 53,58 | 53,73 | 2.659.710 | | 2016-08-30 | 00:00:00 | 53,73 | 53,91 | 53,23 | 53,47 | 2.228.385 | | 2016-08-31 | 00:00:00 | 53,36 | 53,40 | 52,60 | 52,68 | 4.561.458 | | 2016-09-01 | 00:00:00 | 53,01 | 53,01 | 52,18 | 52,66 | 4.259.200 | | 2016-09-02 | 00:00:00 | 52,99 | 53,16 | 52,75 | 52,91 | 2.159.600 | | 2016-09-06 | 00:00:00 | 53,13 | 53,13 | 52,35 | 52,56 | 2.362.558 | | 2016-09-07 | 00:00:00 | 52,56 | 52,85 | 52,43 | 52,79 | 2.283.200 | | 2016-09-08 | 00:00:00 | 52,69 | 52,95 | 52,41 | 52,82 | 3.431.400 | | 2016-09-09 | 00:00:00 | 52,43 | 52,58 | 50,81 | 50,86 | 5.163.750 | | 2016-09-12 | 00:00:00 | 50,60 | 52,28 | 50,41 | 52,09 | 4.169.072 | | 2016-09-13 | 00:00:00 | 51,63 | 51,86 | 51,11 | 51,21 | 3.572.304 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
