(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 60,24 | 60,56 | 60,05 | 60,22 | 3.749.898 | | 2017-03-08 | 00:00:00 | 60,46 | 60,49 | 59,69 | 59,79 | 2.809.600 | | 2017-03-09 | 00:00:00 | 59,80 | 59,97 | 58,86 | 59,28 | 3.580.059 | | 2017-03-10 | 00:00:00 | 59,59 | 59,93 | 59,28 | 59,52 | 3.478.330 | | 2017-03-13 | 00:00:00 | 59,60 | 60,14 | 59,42 | 60,13 | 4.333.420 | | 2017-03-14 | 00:00:00 | 59,55 | 59,55 | 58,41 | 58,97 | 3.162.600 | | 2017-03-15 | 00:00:00 | 59,21 | 60,55 | 59,21 | 60,27 | 3.889.500 | | 2017-03-16 | 00:00:00 | 60,33 | 60,59 | 60,16 | 60,23 | 3.108.399 | | 2017-03-17 | 00:00:00 | 60,44 | 60,78 | 59,91 | 60,60 | 4.896.113 | | 2017-03-20 | 00:00:00 | 60,56 | 60,60 | 59,95 | 60,10 | 2.270.091 | | 2017-03-21 | 00:00:00 | 60,14 | 60,51 | 58,85 | 58,96 | 4.011.683 | | 2017-03-22 | 00:00:00 | 58,97 | 59,18 | 58,60 | 59,12 | 3.264.312 | | 2017-03-23 | 00:00:00 | 59,12 | 59,43 | 58,82 | 58,99 | 2.569.889 | | 2017-03-24 | 00:00:00 | 58,98 | 59,36 | 58,38 | 58,57 | 3.160.240 | | 2017-03-27 | 00:00:00 | 58,03 | 58,56 | 57,45 | 58,43 | 2.587.727 | | 2017-03-28 | 00:00:00 | 58,42 | 59,68 | 58,24 | 59,44 | 2.799.042 | | 2017-03-29 | 00:00:00 | 59,17 | 59,74 | 59,07 | 59,55 | 2.447.395 | | 2017-03-30 | 00:00:00 | 59,45 | 59,83 | 59,35 | 59,61 | 2.393.074 | | 2017-03-31 | 00:00:00 | 59,45 | 60,28 | 59,45 | 59,86 | 3.420.096 | | 2017-04-03 | 00:00:00 | 59,80 | 60,30 | 59,16 | 59,82 | 4.280.500 | | 2017-04-04 | 00:00:00 | 59,65 | 59,90 | 59,35 | 59,71 | 1.967.542 | | 2017-04-05 | 00:00:00 | 60,13 | 60,90 | 59,38 | 59,56 | 3.237.011 | | 2017-04-06 | 00:00:00 | 59,53 | 59,95 | 59,27 | 59,69 | 3.005.225 | | 2017-04-07 | 00:00:00 | 59,63 | 59,72 | 59,15 | 59,36 | 2.162.145 | | 2017-04-10 | 00:00:00 | 59,48 | 60,23 | 59,37 | 59,62 | 1.968.064 | | 2017-04-11 | 00:00:00 | 59,47 | 59,80 | 59,08 | 59,73 | 2.685.905 | | 2017-04-12 | 00:00:00 | 59,64 | 59,73 | 58,21 | 58,42 | 3.550.893 | | 2017-04-13 | 00:00:00 | 58,31 | 58,67 | 57,86 | 57,87 | 3.469.509 | | 2017-04-17 | 00:00:00 | 58,22 | 58,46 | 57,74 | 58,40 | 3.621.800 | | 2017-04-18 | 00:00:00 | 57,99 | 58,80 | 57,89 | 58,41 | 2.904.712 | | 2017-04-19 | 00:00:00 | 58,80 | 58,95 | 57,96 | 58,21 | 2.528.354 | | 2017-04-20 | 00:00:00 | 58,61 | 59,44 | 58,48 | 59,17 | 3.484.549 | | 2017-04-21 | 00:00:00 | 59,20 | 59,30 | 58,91 | 59,00 | 3.316.697 | | 2017-04-24 | 00:00:00 | 59,91 | 59,99 | 59,43 | 59,86 | 3.541.199 | | 2017-04-25 | 00:00:00 | 60,76 | 61,51 | 60,54 | 61,22 | 4.305.183 | | 2017-04-26 | 00:00:00 | 61,22 | 61,63 | 61,02 | 61,22 | 3.135.880 | | 2017-04-27 | 00:00:00 | 61,39 | 61,50 | 60,48 | 60,83 | 3.712.662 | | 2017-04-28 | 00:00:00 | 60,81 | 60,92 | 60,03 | 60,28 | 3.381.223 | | 2017-05-01 | 00:00:00 | 60,06 | 60,52 | 59,85 | 60,37 | 3.797.086 | | 2017-05-02 | 00:00:00 | 57,71 | 59,20 | 56,77 | 59,16 | 13.244.009 | | 2017-05-03 | 00:00:00 | 58,94 | 59,89 | 58,80 | 59,27 | 5.048.666 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
