(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 | | 2018-08-09 | 00:00:00 | 74,29 | 74,45 | 73,91 | 74,05 | 2.071.041 | | 2018-08-10 | 00:00:00 | 73,84 | 74,47 | 73,51 | 73,86 | 3.101.064 | | 2018-08-13 | 00:00:00 | 74,00 | 74,32 | 73,35 | 73,45 | 2.888.607 | | 2018-08-14 | 00:00:00 | 73,80 | 74,83 | 73,65 | 74,24 | 2.933.779 | | 2018-08-15 | 00:00:00 | 73,73 | 73,73 | 72,41 | 73,56 | 2.851.425 | | 2018-08-16 | 00:00:00 | 73,34 | 74,27 | 73,09 | 73,96 | 2.056.426 | | 2018-08-17 | 00:00:00 | 74,05 | 75,07 | 73,58 | 74,86 | 2.862.525 | | 2018-08-20 | 00:00:00 | 75,13 | 75,68 | 75,02 | 75,54 | 2.697.924 | | 2018-08-21 | 00:00:00 | 75,93 | 76,61 | 75,62 | 76,55 | 894.741 | | 2018-08-22 | 00:00:00 | 76,09 | 76,28 | 75,01 | 75,16 | 2.501.420 | | 2018-08-23 | 00:00:00 | 75,07 | 75,65 | 75,00 | 75,57 | 1.608.761 | | 2018-08-24 | 00:00:00 | 75,85 | 76,00 | 75,42 | 75,67 | 2.499.167 | | 2018-08-27 | 00:00:00 | 75,96 | 76,80 | 75,91 | 76,65 | 2.093.011 | | 2018-08-28 | 00:00:00 | 76,82 | 77,00 | 76,24 | 76,53 | 2.422.984 | | 2018-08-29 | 00:00:00 | 76,73 | 76,90 | 76,26 | 76,80 | 1.576.549 | | 2018-08-30 | 00:00:00 | 76,63 | 76,89 | 76,08 | 76,36 | 1.543.173 | | 2018-08-31 | 00:00:00 | 76,23 | 76,87 | 76,22 | 76,73 | 1.967.668 | | 2018-09-04 | 00:00:00 | 76,70 | 76,70 | 75,71 | 76,40 | 2.021.141 | | 2018-09-05 | 00:00:00 | 76,21 | 77,60 | 76,11 | 77,27 | 4.056.357 | | 2018-09-06 | 00:00:00 | 77,20 | 77,24 | 75,91 | 76,21 | 3.288.585 | | 2018-09-07 | 00:00:00 | 75,99 | 76,23 | 75,50 | 75,79 | 2.039.146 | | 2018-09-10 | 00:00:00 | 76,29 | 76,64 | 76,00 | 76,27 | 2.268.987 | | 2018-09-11 | 00:00:00 | 76,09 | 76,64 | 75,80 | 76,22 | 1.479.411 | | 2018-09-12 | 00:00:00 | 76,20 | 77,26 | 76,03 | 77,11 | 2.113.055 | | 2018-09-13 | 00:00:00 | 77,37 | 78,00 | 77,12 | 77,75 | 2.482.476 | | 2018-09-14 | 00:00:00 | 77,75 | 77,91 | 77,34 | 77,54 | 1.829.435 | | 2018-09-17 | 00:00:00 | 77,51 | 77,99 | 77,39 | 77,77 | 1.518.763 | | 2018-09-18 | 00:00:00 | 77,99 | 78,62 | 77,58 | 78,41 | 2.335.314 | | 2018-09-19 | 00:00:00 | 78,12 | 78,34 | 77,19 | 77,41 | 2.744.143 | | 2018-09-20 | 00:00:00 | 77,93 | 78,41 | 77,44 | 78,38 | 2.596.363 | | 2018-09-21 | 00:00:00 | 78,57 | 78,75 | 77,72 | 78,01 | 3.093.186 | | 2018-09-24 | 00:00:00 | 77,88 | 77,91 | 76,94 | 77,48 | 1.962.336 | | 2018-09-25 | 00:00:00 | 77,77 | 78,03 | 77,05 | 77,21 | 2.673.508 | | 2018-09-26 | 00:00:00 | 77,26 | 77,42 | 76,42 | 76,65 | 1.874.664 | | 2018-09-27 | 00:00:00 | 77,06 | 77,27 | 76,48 | 76,79 | 1.540.987 | | 2018-09-28 | 00:00:00 | 76,83 | 77,33 | 76,40 | 76,58 | 2.034.200 | | 2018-10-01 | 00:00:00 | 77,12 | 77,93 | 76,78 | 77,64 | 3.218.022 | | 2018-10-02 | 00:00:00 | 77,45 | 78,30 | 77,13 | 77,86 | 4.086.531 | | 2018-10-03 | 00:00:00 | 78,02 | 78,59 | 77,90 | 78,52 | 2.593.557 | | 2018-10-04 | 00:00:00 | 78,57 | 79,70 | 77,66 | 78,16 | 3.271.746 | | 2018-10-05 | 00:00:00 | 78,26 | 78,65 | 77,47 | 78,06 | 4.116.346 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
