(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 | | 2017-06-29 | 00:00:00 | 59,20 | 59,24 | 58,01 | 58,38 | 2.687.706 | | 2017-06-30 | 00:00:00 | 58,67 | 60,02 | 58,65 | 59,62 | 3.186.094 | | 2017-07-03 | 00:00:00 | 59,56 | 60,47 | 59,44 | 60,25 | 2.343.356 | | 2017-07-05 | 00:00:00 | 60,17 | 60,18 | 59,02 | 59,32 | 3.443.203 | | 2017-07-06 | 00:00:00 | 59,15 | 59,83 | 59,11 | 59,18 | 3.226.654 | | 2017-07-07 | 00:00:00 | 59,30 | 59,83 | 58,99 | 59,47 | 2.262.449 | | 2017-07-10 | 00:00:00 | 59,47 | 60,04 | 59,41 | 59,74 | 2.573.081 | | 2017-07-11 | 00:00:00 | 59,73 | 59,98 | 59,30 | 59,82 | 1.926.490 | | 2017-07-12 | 00:00:00 | 60,26 | 60,55 | 59,96 | 60,06 | 2.857.971 | | 2017-07-13 | 00:00:00 | 60,06 | 60,27 | 59,76 | 59,81 | 2.319.574 | | 2017-07-14 | 00:00:00 | 60,01 | 60,36 | 59,82 | 60,18 | 2.470.927 | | 2017-07-17 | 00:00:00 | 60,01 | 60,65 | 59,77 | 60,36 | 2.826.588 | | 2017-07-18 | 00:00:00 | 60,33 | 60,38 | 59,63 | 59,83 | 3.407.601 | | 2017-07-19 | 00:00:00 | 59,97 | 60,64 | 59,85 | 60,60 | 1.786.568 | | 2017-07-20 | 00:00:00 | 60,38 | 60,68 | 60,05 | 60,30 | 2.296.192 | | 2017-07-21 | 00:00:00 | 59,94 | 60,08 | 59,65 | 60,04 | 2.265.362 | | 2017-07-24 | 00:00:00 | 60,12 | 60,15 | 59,67 | 60,03 | 1.793.697 | | 2017-07-25 | 00:00:00 | 60,63 | 60,68 | 60,16 | 60,43 | 1.778.725 | | 2017-07-26 | 00:00:00 | 60,38 | 60,43 | 59,68 | 59,80 | 1.756.124 | | 2017-07-27 | 00:00:00 | 59,92 | 60,00 | 59,42 | 59,91 | 2.311.901 | | 2017-07-28 | 00:00:00 | 59,65 | 59,71 | 58,94 | 59,53 | 2.875.827 | | 2017-07-31 | 00:00:00 | 59,84 | 60,02 | 59,51 | 59,61 | 3.306.838 | | 2017-08-01 | 00:00:00 | 60,72 | 61,21 | 60,60 | 61,15 | 4.824.507 | | 2017-08-02 | 00:00:00 | 59,75 | 61,02 | 59,64 | 60,99 | 5.345.561 | | 2017-08-03 | 00:00:00 | 60,97 | 61,08 | 60,37 | 60,68 | 3.115.022 | | 2017-08-04 | 00:00:00 | 60,72 | 61,21 | 60,60 | 61,15 | 2.303.230 | | 2017-08-07 | 00:00:00 | 60,99 | 61,38 | 60,84 | 60,91 | 2.694.213 | | 2017-08-08 | 00:00:00 | 60,75 | 61,14 | 60,25 | 60,43 | 2.154.537 | | 2017-08-09 | 00:00:00 | 59,83 | 60,18 | 59,73 | 60,03 | 1.772.995 | | 2017-08-10 | 00:00:00 | 59,76 | 60,08 | 59,12 | 59,14 | 2.031.829 | | 2017-08-11 | 00:00:00 | 59,16 | 59,33 | 58,75 | 58,89 | 2.768.649 | | 2017-08-14 | 00:00:00 | 59,22 | 59,85 | 59,22 | 59,63 | 2.067.121 | | 2017-08-15 | 00:00:00 | 59,60 | 59,67 | 59,34 | 59,41 | 2.254.060 | | 2017-08-16 | 00:00:00 | 59,63 | 59,92 | 59,27 | 59,32 | 2.186.686 | | 2017-08-17 | 00:00:00 | 59,11 | 59,32 | 58,28 | 58,29 | 1.729.186 | | 2017-08-18 | 00:00:00 | 58,15 | 58,60 | 57,81 | 58,00 | 2.054.886 | | 2017-08-21 | 00:00:00 | 58,01 | 58,24 | 57,82 | 58,00 | 2.064.520 | | 2017-08-22 | 00:00:00 | 58,23 | 58,91 | 58,10 | 58,82 | 2.891.090 | | 2017-08-23 | 00:00:00 | 58,57 | 58,83 | 58,34 | 58,43 | 1.938.241 | | 2017-08-24 | 00:00:00 | 58,51 | 58,59 | 57,99 | 58,02 | 1.513.616 | | 2017-08-25 | 00:00:00 | 58,39 | 58,73 | 58,29 | 58,56 | 1.235.514 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
