(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 78,26 | 78,65 | 77,47 | 78,06 | 4.116.346 | | 2018-10-08 | 00:00:00 | 77,48 | 78,09 | 76,93 | 77,90 | 2.712.135 | | 2018-10-09 | 00:00:00 | 77,77 | 77,90 | 75,74 | 75,98 | 3.638.530 | | 2018-10-10 | 00:00:00 | 75,94 | 75,99 | 73,29 | 73,35 | 4.197.252 | | 2018-10-11 | 00:00:00 | 73,10 | 73,60 | 71,02 | 71,20 | 4.347.101 | | 2018-10-12 | 00:00:00 | 72,74 | 72,82 | 71,20 | 71,92 | 3.600.912 | | 2018-10-15 | 00:00:00 | 71,74 | 72,22 | 71,42 | 71,42 | 2.559.050 | | 2018-10-16 | 00:00:00 | 72,17 | 73,66 | 71,95 | 73,57 | 3.476.236 | | 2018-10-17 | 00:00:00 | 73,47 | 74,31 | 72,71 | 74,00 | 3.635.316 | | 2018-10-18 | 00:00:00 | 73,65 | 74,26 | 71,93 | 72,44 | 2.848.415 | | 2018-10-19 | 00:00:00 | 72,56 | 73,37 | 71,94 | 72,27 | 3.182.081 | | 2018-10-22 | 00:00:00 | 72,65 | 72,71 | 71,47 | 71,96 | 1.651.302 | | 2018-10-23 | 00:00:00 | 69,76 | 69,80 | 68,05 | 68,97 | 5.546.165 | | 2018-10-24 | 00:00:00 | 68,93 | 69,18 | 65,82 | 66,01 | 5.158.187 | | 2018-10-25 | 00:00:00 | 66,86 | 67,65 | 66,49 | 67,10 | 3.652.567 | | 2018-10-26 | 00:00:00 | 66,23 | 67,34 | 65,56 | 66,25 | 3.507.473 | | 2018-10-29 | 00:00:00 | 67,40 | 68,33 | 65,45 | 66,33 | 3.496.867 | | 2018-10-30 | 00:00:00 | 66,27 | 67,92 | 66,17 | 67,81 | 2.895.182 | | 2018-10-31 | 00:00:00 | 68,61 | 69,52 | 67,83 | 67,88 | 3.606.451 | | 2018-11-01 | 00:00:00 | 68,39 | 70,03 | 68,29 | 69,36 | 1.539.790 | | 2018-11-02 | 00:00:00 | 70,67 | 70,96 | 69,08 | 69,62 | 4.625.508 | | 2018-11-05 | 00:00:00 | 69,91 | 70,98 | 69,72 | 70,35 | 4.503.920 | | 2018-11-06 | 00:00:00 | 67,51 | 71,00 | 67,18 | 70,53 | 4.589.935 | | 2018-11-07 | 00:00:00 | 71,08 | 71,18 | 68,58 | 69,87 | 6.514.375 | | 2018-11-08 | 00:00:00 | 68,98 | 70,26 | 68,98 | 69,76 | 5.343.426 | | 2018-11-09 | 00:00:00 | 68,84 | 69,53 | 67,89 | 68,49 | 4.236.030 | | 2018-11-12 | 00:00:00 | 68,45 | 68,79 | 66,87 | 67,01 | 4.731.172 | | 2018-11-13 | 00:00:00 | 67,29 | 68,78 | 66,47 | 66,76 | 4.877.781 | | 2018-11-14 | 00:00:00 | 67,53 | 68,99 | 66,83 | 67,40 | 4.789.682 | | 2018-11-15 | 00:00:00 | 66,63 | 69,23 | 66,33 | 68,81 | 4.314.756 | | 2018-11-16 | 00:00:00 | 68,47 | 70,31 | 68,39 | 69,62 | 4.732.802 | | 2018-11-19 | 00:00:00 | 69,29 | 69,34 | 67,70 | 68,46 | 6.012.172 | | 2018-11-20 | 00:00:00 | 67,94 | 68,11 | 66,71 | 67,11 | 3.350.701 | | 2018-11-21 | 00:00:00 | 67,42 | 67,88 | 67,13 | 67,28 | 3.089.220 | | 2018-11-23 | 00:00:00 | 66,49 | 66,66 | 65,65 | 65,81 | 1.888.816 | | 2018-11-26 | 00:00:00 | 66,28 | 67,10 | 65,84 | 66,62 | 3.213.739 | | 2018-11-27 | 00:00:00 | 66,50 | 67,07 | 65,94 | 66,75 | 2.156.869 | | 2018-11-28 | 00:00:00 | 67,00 | 68,07 | 66,22 | 68,07 | 2.258.165 | | 2018-11-29 | 00:00:00 | 67,75 | 67,94 | 66,98 | 67,33 | 3.109.240 | | 2018-11-30 | 00:00:00 | 67,15 | 67,65 | 66,42 | 67,52 | 3.467.105 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
