(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 | | 2017-05-03 | 00:00:00 | 58,94 | 59,89 | 58,80 | 59,27 | 5.048.666 | | 2017-05-04 | 00:00:00 | 59,34 | 59,35 | 57,74 | 58,17 | 4.691.300 | | 2017-05-05 | 00:00:00 | 58,45 | 59,08 | 58,32 | 58,94 | 3.540.500 | | 2017-05-08 | 00:00:00 | 58,86 | 59,02 | 58,44 | 58,62 | 2.144.311 | | 2017-05-09 | 00:00:00 | 58,50 | 58,93 | 58,34 | 58,85 | 4.254.701 | | 2017-05-10 | 00:00:00 | 58,56 | 58,99 | 58,36 | 58,93 | 3.713.680 | | 2017-05-11 | 00:00:00 | 58,65 | 58,87 | 58,01 | 58,16 | 3.210.537 | | 2017-05-12 | 00:00:00 | 57,90 | 58,04 | 57,24 | 57,44 | 2.961.158 | | 2017-05-15 | 00:00:00 | 57,72 | 58,63 | 57,71 | 58,34 | 3.497.474 | | 2017-05-16 | 00:00:00 | 58,50 | 58,67 | 58,06 | 58,60 | 3.102.850 | | 2017-05-17 | 00:00:00 | 58,10 | 58,44 | 57,74 | 57,99 | 3.730.874 | | 2017-05-18 | 00:00:00 | 57,75 | 58,66 | 57,36 | 58,45 | 3.052.493 | | 2017-05-19 | 00:00:00 | 58,74 | 59,65 | 58,57 | 59,40 | 3.188.420 | | 2017-05-22 | 00:00:00 | 59,55 | 59,91 | 59,44 | 59,46 | 3.282.485 | | 2017-05-23 | 00:00:00 | 59,57 | 59,66 | 59,06 | 59,24 | 3.334.395 | | 2017-05-24 | 00:00:00 | 59,49 | 60,45 | 59,34 | 59,77 | 3.523.907 | | 2017-05-25 | 00:00:00 | 59,79 | 59,81 | 58,96 | 59,25 | 3.885.350 | | 2017-05-26 | 00:00:00 | 59,11 | 59,15 | 58,58 | 58,92 | 2.488.953 | | 2017-05-30 | 00:00:00 | 58,79 | 59,15 | 58,59 | 58,95 | 2.593.275 | | 2017-05-31 | 00:00:00 | 59,00 | 59,22 | 58,41 | 59,12 | 4.017.583 | | 2017-06-01 | 00:00:00 | 59,30 | 59,61 | 58,99 | 59,25 | 2.567.634 | | 2017-06-02 | 00:00:00 | 59,21 | 59,93 | 59,08 | 59,34 | 2.679.938 | | 2017-06-05 | 00:00:00 | 59,25 | 59,42 | 58,96 | 59,07 | 3.179.736 | | 2017-06-06 | 00:00:00 | 58,86 | 58,87 | 58,37 | 58,65 | 2.627.579 | | 2017-06-07 | 00:00:00 | 58,66 | 58,71 | 57,39 | 57,62 | 3.386.658 | | 2017-06-08 | 00:00:00 | 57,86 | 59,76 | 57,83 | 59,65 | 7.342.774 | | 2017-06-09 | 00:00:00 | 59,98 | 60,79 | 59,87 | 60,71 | 5.542.204 | | 2017-06-12 | 00:00:00 | 60,71 | 61,38 | 60,60 | 60,95 | 6.077.497 | | 2017-06-13 | 00:00:00 | 60,96 | 61,04 | 60,42 | 60,84 | 4.524.539 | | 2017-06-14 | 00:00:00 | 60,85 | 60,97 | 59,71 | 59,99 | 6.739.392 | | 2017-06-15 | 00:00:00 | 59,43 | 60,26 | 59,39 | 60,26 | 3.251.443 | | 2017-06-16 | 00:00:00 | 60,48 | 60,81 | 60,36 | 60,68 | 3.996.213 | | 2017-06-19 | 00:00:00 | 60,92 | 61,49 | 60,85 | 61,38 | 4.064.544 | | 2017-06-20 | 00:00:00 | 60,99 | 61,22 | 60,19 | 60,23 | 3.759.876 | | 2017-06-21 | 00:00:00 | 60,30 | 60,31 | 58,59 | 58,64 | 3.969.032 | | 2017-06-22 | 00:00:00 | 59,00 | 59,25 | 58,40 | 58,73 | 4.476.771 | | 2017-06-23 | 00:00:00 | 58,78 | 59,19 | 58,41 | 59,08 | 3.785.964 | | 2017-06-26 | 00:00:00 | 59,38 | 59,68 | 58,96 | 58,99 | 2.913.636 | | 2017-06-27 | 00:00:00 | 59,00 | 59,11 | 58,53 | 58,64 | 3.045.981 | | 2017-06-28 | 00:00:00 | 59,04 | 59,45 | 58,96 | 59,06 | 2.148.855 | | 2017-06-29 | 00:00:00 | 59,20 | 59,24 | 58,01 | 58,38 | 2.687.706 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
