(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 | | 2016-09-13 | 00:00:00 | 51,63 | 51,86 | 51,11 | 51,21 | 3.572.304 | | 2016-09-14 | 00:00:00 | 51,21 | 51,73 | 51,00 | 51,29 | 4.055.285 | | 2016-09-15 | 00:00:00 | 51,20 | 51,74 | 51,04 | 51,58 | 3.244.100 | | 2016-09-16 | 00:00:00 | 51,36 | 51,36 | 50,85 | 51,09 | 3.748.600 | | 2016-09-19 | 00:00:00 | 51,34 | 51,80 | 51,08 | 51,19 | 2.304.994 | | 2016-09-20 | 00:00:00 | 51,53 | 51,73 | 51,21 | 51,22 | 2.125.725 | | 2016-09-21 | 00:00:00 | 51,40 | 51,83 | 51,14 | 51,77 | 2.908.469 | | 2016-09-22 | 00:00:00 | 52,24 | 52,90 | 52,24 | 52,80 | 3.515.600 | | 2016-09-23 | 00:00:00 | 52,54 | 52,60 | 51,79 | 51,92 | 2.909.800 | | 2016-09-26 | 00:00:00 | 51,77 | 51,89 | 51,39 | 51,43 | 2.327.800 | | 2016-09-27 | 00:00:00 | 51,24 | 51,82 | 51,05 | 51,82 | 2.803.238 | | 2016-09-28 | 00:00:00 | 51,85 | 52,73 | 51,73 | 52,69 | 2.824.116 | | 2016-09-29 | 00:00:00 | 52,45 | 53,43 | 52,42 | 53,02 | 5.379.182 | | 2016-09-30 | 00:00:00 | 53,20 | 54,90 | 53,20 | 54,51 | 7.332.000 | | 2016-10-03 | 00:00:00 | 53,98 | 54,20 | 53,44 | 53,80 | 3.806.800 | | 2016-10-04 | 00:00:00 | 53,70 | 53,89 | 53,25 | 53,35 | 3.406.800 | | 2016-10-05 | 00:00:00 | 53,55 | 53,91 | 53,48 | 53,69 | 2.346.700 | | 2016-10-06 | 00:00:00 | 53,61 | 53,69 | 52,87 | 53,39 | 3.119.038 | | 2016-10-07 | 00:00:00 | 53,13 | 53,13 | 52,38 | 52,70 | 4.069.353 | | 2016-10-10 | 00:00:00 | 52,82 | 52,91 | 51,64 | 51,77 | 3.952.117 | | 2016-10-11 | 00:00:00 | 51,53 | 51,68 | 50,53 | 50,79 | 4.656.819 | | 2016-10-12 | 00:00:00 | 50,12 | 50,62 | 49,37 | 50,20 | 6.426.680 | | 2016-10-13 | 00:00:00 | 49,62 | 50,26 | 49,22 | 50,20 | 4.296.132 | | 2016-10-14 | 00:00:00 | 50,56 | 50,65 | 49,88 | 49,88 | 3.790.225 | | 2016-10-17 | 00:00:00 | 49,91 | 50,04 | 49,61 | 49,69 | 3.871.721 | | 2016-10-18 | 00:00:00 | 50,11 | 50,16 | 49,65 | 49,88 | 3.944.062 | | 2016-10-19 | 00:00:00 | 50,00 | 50,13 | 49,79 | 49,91 | 5.539.982 | | 2016-10-20 | 00:00:00 | 49,78 | 50,25 | 49,66 | 50,15 | 2.829.735 | | 2016-10-21 | 00:00:00 | 49,74 | 50,26 | 49,56 | 50,11 | 3.616.238 | | 2016-10-24 | 00:00:00 | 50,53 | 50,61 | 50,12 | 50,31 | 2.412.100 | | 2016-10-25 | 00:00:00 | 50,21 | 50,39 | 49,83 | 50,11 | 3.039.985 | | 2016-10-26 | 00:00:00 | 49,93 | 50,65 | 49,82 | 50,44 | 3.066.291 | | 2016-10-27 | 00:00:00 | 50,40 | 50,47 | 49,74 | 49,84 | 3.861.761 | | 2016-10-28 | 00:00:00 | 49,93 | 50,48 | 49,62 | 50,09 | 4.267.276 | | 2016-10-31 | 00:00:00 | 50,38 | 50,76 | 50,18 | 50,68 | 6.160.424 | | 2016-11-01 | 00:00:00 | 51,89 | 52,47 | 50,68 | 51,00 | 6.969.663 | | 2016-11-02 | 00:00:00 | 50,84 | 51,04 | 49,97 | 50,04 | 5.540.395 | | 2016-11-03 | 00:00:00 | 50,07 | 50,28 | 49,70 | 49,84 | 3.232.454 | | 2016-11-04 | 00:00:00 | 49,85 | 50,13 | 49,38 | 49,41 | 4.672.473 | | 2016-11-07 | 00:00:00 | 50,22 | 50,42 | 49,92 | 50,39 | 5.731.558 | | 2016-11-08 | 00:00:00 | 49,85 | 51,62 | 49,73 | 51,33 | 4.499.732 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
