(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 | | 2017-01-06 | 00:00:00 | 56,19 | 56,63 | 56,00 | 56,40 | 1.785.800 | | 2017-01-09 | 00:00:00 | 56,80 | 56,81 | 56,17 | 56,19 | 2.129.800 | | 2017-01-10 | 00:00:00 | 56,48 | 57,12 | 56,39 | 56,69 | 2.535.001 | | 2017-01-11 | 00:00:00 | 56,70 | 57,58 | 56,52 | 57,57 | 2.685.833 | | 2017-01-12 | 00:00:00 | 57,39 | 57,50 | 56,77 | 57,47 | 2.551.152 | | 2017-01-13 | 00:00:00 | 57,55 | 57,70 | 56,93 | 57,12 | 2.964.516 | | 2017-01-17 | 00:00:00 | 56,80 | 57,08 | 56,00 | 56,31 | 3.152.560 | | 2017-01-18 | 00:00:00 | 56,43 | 57,35 | 56,26 | 57,22 | 2.575.446 | | 2017-01-19 | 00:00:00 | 58,50 | 59,32 | 58,28 | 58,43 | 5.955.059 | | 2017-01-20 | 00:00:00 | 58,50 | 58,90 | 58,39 | 58,83 | 4.145.500 | | 2017-01-23 | 00:00:00 | 58,69 | 58,93 | 58,00 | 58,29 | 3.156.500 | | 2017-01-24 | 00:00:00 | 58,51 | 59,44 | 58,30 | 59,11 | 3.202.092 | | 2017-01-25 | 00:00:00 | 59,59 | 60,38 | 59,42 | 60,26 | 4.133.113 | | 2017-01-26 | 00:00:00 | 60,19 | 60,93 | 59,81 | 60,08 | 3.469.556 | | 2017-01-27 | 00:00:00 | 60,56 | 60,56 | 60,01 | 60,14 | 3.260.633 | | 2017-01-30 | 00:00:00 | 60,10 | 60,11 | 58,73 | 59,14 | 5.213.912 | | 2017-01-31 | 00:00:00 | 59,08 | 59,10 | 58,24 | 58,66 | 5.785.800 | | 2017-02-01 | 00:00:00 | 58,50 | 59,10 | 58,37 | 58,78 | 2.952.500 | | 2017-02-02 | 00:00:00 | 58,61 | 59,12 | 58,42 | 58,88 | 6.198.800 | | 2017-02-03 | 00:00:00 | 59,12 | 59,56 | 58,84 | 59,54 | 3.523.000 | | 2017-02-06 | 00:00:00 | 59,30 | 59,96 | 59,28 | 59,86 | 6.248.054 | | 2017-02-07 | 00:00:00 | 61,30 | 63,50 | 61,02 | 62,54 | 10.585.183 | | 2017-02-08 | 00:00:00 | 62,00 | 62,51 | 61,67 | 62,41 | 5.735.491 | | 2017-02-09 | 00:00:00 | 62,59 | 63,48 | 62,46 | 62,71 | 3.457.275 | | 2017-02-10 | 00:00:00 | 62,69 | 63,40 | 62,69 | 63,26 | 4.619.032 | | 2017-02-13 | 00:00:00 | 63,46 | 64,27 | 63,45 | 64,15 | 4.056.800 | | 2017-02-14 | 00:00:00 | 63,69 | 64,36 | 63,55 | 64,14 | 3.949.000 | | 2017-02-15 | 00:00:00 | 63,61 | 63,87 | 63,13 | 63,73 | 5.115.900 | | 2017-02-16 | 00:00:00 | 63,58 | 63,59 | 62,38 | 62,90 | 6.228.500 | | 2017-02-17 | 00:00:00 | 62,52 | 62,55 | 61,70 | 61,89 | 5.047.900 | | 2017-02-21 | 00:00:00 | 62,05 | 62,21 | 61,70 | 62,17 | 4.377.100 | | 2017-02-22 | 00:00:00 | 61,75 | 62,17 | 61,72 | 61,82 | 3.411.219 | | 2017-02-23 | 00:00:00 | 61,77 | 61,97 | 60,39 | 60,61 | 4.824.736 | | 2017-02-24 | 00:00:00 | 60,22 | 60,51 | 59,79 | 60,48 | 7.139.458 | | 2017-02-27 | 00:00:00 | 60,50 | 60,76 | 60,12 | 60,43 | 3.500.300 | | 2017-02-28 | 00:00:00 | 60,26 | 60,51 | 59,88 | 60,10 | 4.204.867 | | 2017-03-01 | 00:00:00 | 60,75 | 61,39 | 60,65 | 60,88 | 6.216.434 | | 2017-03-02 | 00:00:00 | 60,88 | 61,08 | 60,09 | 60,31 | 3.559.793 | | 2017-03-03 | 00:00:00 | 60,92 | 60,92 | 60,08 | 60,37 | 2.335.536 | | 2017-03-06 | 00:00:00 | 60,20 | 60,51 | 59,80 | 60,33 | 3.278.744 | | 2017-03-07 | 00:00:00 | 60,24 | 60,56 | 60,05 | 60,22 | 3.749.898 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
