(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 | | 2017-10-23 | 00:00:00 | 65,74 | 66,45 | 65,73 | 66,10 | 2.486.975 | | 2017-10-24 | 00:00:00 | 66,49 | 67,31 | 66,42 | 66,74 | 2.967.853 | | 2017-10-25 | 00:00:00 | 66,74 | 66,95 | 65,87 | 66,55 | 2.216.552 | | 2017-10-26 | 00:00:00 | 66,79 | 67,05 | 66,43 | 66,83 | 1.995.980 | | 2017-10-27 | 00:00:00 | 66,92 | 67,79 | 66,71 | 67,38 | 3.545.190 | | 2017-10-30 | 00:00:00 | 67,27 | 67,64 | 67,07 | 67,34 | 3.841.089 | | 2017-10-31 | 00:00:00 | 67,02 | 67,12 | 64,33 | 64,46 | 9.593.107 | | 2017-11-01 | 00:00:00 | 64,56 | 64,89 | 64,04 | 64,07 | 5.364.899 | | 2017-11-02 | 00:00:00 | 64,18 | 64,23 | 63,55 | 63,62 | 4.032.440 | | 2017-11-03 | 00:00:00 | 63,80 | 64,76 | 63,57 | 64,10 | 4.438.470 | | 2017-11-06 | 00:00:00 | 64,25 | 64,81 | 63,98 | 64,52 | 3.688.920 | | 2017-11-07 | 00:00:00 | 64,04 | 64,38 | 62,68 | 63,08 | 4.353.850 | | 2017-11-08 | 00:00:00 | 63,04 | 63,22 | 62,21 | 62,52 | 2.553.277 | | 2017-11-09 | 00:00:00 | 62,11 | 62,32 | 60,16 | 61,48 | 5.952.684 | | 2017-11-10 | 00:00:00 | 61,35 | 61,64 | 60,95 | 61,61 | 3.613.357 | | 2017-11-13 | 00:00:00 | 61,63 | 61,63 | 61,19 | 61,39 | 2.541.931 | | 2017-11-14 | 00:00:00 | 61,22 | 61,47 | 60,73 | 60,74 | 2.849.082 | | 2017-11-15 | 00:00:00 | 60,49 | 60,70 | 59,49 | 59,59 | 4.271.283 | | 2017-11-16 | 00:00:00 | 58,05 | 59,74 | 57,47 | 59,02 | 10.264.846 | | 2017-11-17 | 00:00:00 | 58,86 | 60,24 | 58,69 | 59,85 | 5.089.673 | | 2017-11-20 | 00:00:00 | 59,87 | 60,44 | 59,62 | 60,26 | 5.433.209 | | 2017-11-21 | 00:00:00 | 60,34 | 60,69 | 60,02 | 60,35 | 3.276.889 | | 2017-11-22 | 00:00:00 | 60,75 | 62,08 | 60,72 | 61,88 | 5.881.522 | | 2017-11-24 | 00:00:00 | 61,98 | 62,12 | 61,56 | 61,63 | 2.182.603 | | 2017-11-27 | 00:00:00 | 61,62 | 62,28 | 61,62 | 61,88 | 3.663.519 | | 2017-11-28 | 00:00:00 | 62,62 | 64,17 | 62,58 | 64,15 | 6.323.907 | | 2017-11-29 | 00:00:00 | 64,06 | 64,57 | 63,81 | 63,87 | 3.929.495 | | 2017-11-30 | 00:00:00 | 64,18 | 65,06 | 64,04 | 64,82 | 5.307.042 | | 2017-12-01 | 00:00:00 | 64,91 | 65,30 | 63,54 | 64,69 | 4.002.806 | | 2017-12-04 | 00:00:00 | 65,35 | 66,65 | 65,08 | 65,10 | 4.485.006 | | 2017-12-05 | 00:00:00 | 65,14 | 65,32 | 64,59 | 64,68 | 2.806.026 | | 2017-12-06 | 00:00:00 | 64,64 | 65,38 | 64,55 | 64,73 | 3.000.850 | | 2017-12-07 | 00:00:00 | 64,86 | 65,80 | 64,68 | 65,78 | 3.410.997 | | 2017-12-08 | 00:00:00 | 65,83 | 66,77 | 65,59 | 66,55 | 3.951.592 | | 2017-12-11 | 00:00:00 | 66,68 | 66,91 | 66,30 | 66,41 | 2.271.764 | | 2017-12-12 | 00:00:00 | 66,27 | 67,03 | 66,27 | 66,67 | 2.755.958 | | 2017-12-13 | 00:00:00 | 66,90 | 67,55 | 66,81 | 67,20 | 3.279.385 | | 2017-12-14 | 00:00:00 | 67,55 | 67,83 | 66,50 | 66,51 | 2.886.912 | | 2017-12-15 | 00:00:00 | 66,99 | 67,53 | 66,75 | 67,26 | 4.172.223 | | 2017-12-18 | 00:00:00 | 68,06 | 68,88 | 67,51 | 68,36 | 3.946.214 | | 2017-12-19 | 00:00:00 | 68,46 | 68,77 | 68,15 | 68,54 | 3.490.522 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
