(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 57,36 | 57,97 | 56,75 | 57,94 | 2.292.800 | | 2002-02-01 | 00:00:00 | 28,80 | 29,38 | 28,65 | 29,26 | 26.262 | | 2002-02-04 | 00:00:00 | 58,40 | 58,51 | 56,16 | 56,58 | 3.524.800 | | 2002-02-05 | 00:00:00 | 56,00 | 56,62 | 54,01 | 54,55 | 9.336.800 | | 2002-02-06 | 00:00:00 | 54,75 | 56,15 | 54,15 | 56,00 | 5.502.800 | | 2002-02-07 | 00:00:00 | 55,85 | 56,20 | 54,69 | 54,71 | 3.505.400 | | 2002-02-08 | 00:00:00 | 54,40 | 55,41 | 53,71 | 54,45 | 3.988.800 | | 2002-02-11 | 00:00:00 | 54,65 | 57,31 | 54,60 | 57,14 | 3.775.600 | | 2002-02-12 | 00:00:00 | 58,10 | 58,15 | 57,20 | 57,60 | 4.312.200 | | 2002-02-13 | 00:00:00 | 57,21 | 58,90 | 57,20 | 58,65 | 3.092.400 | | 2002-02-14 | 00:00:00 | 58,75 | 58,85 | 57,85 | 58,55 | 2.510.600 | | 2002-02-15 | 00:00:00 | 58,55 | 59,68 | 58,20 | 58,83 | 4.686.800 | | 2002-02-19 | 00:00:00 | 58,30 | 58,98 | 57,90 | 58,48 | 3.618.600 | | 2002-02-20 | 00:00:00 | 58,05 | 58,15 | 55,75 | 58,04 | 4.607.800 | | 2002-02-21 | 00:00:00 | 57,60 | 58,40 | 56,73 | 56,93 | 3.594.600 | | 2002-02-22 | 00:00:00 | 56,60 | 58,07 | 54,83 | 57,72 | 5.336.000 | | 2002-02-25 | 00:00:00 | 57,72 | 59,92 | 57,70 | 59,80 | 4.041.800 | | 2002-02-26 | 00:00:00 | 59,80 | 59,80 | 57,75 | 58,63 | 4.516.200 | | 2002-02-27 | 00:00:00 | 58,75 | 60,30 | 58,16 | 58,70 | 3.627.000 | | 2002-02-28 | 00:00:00 | 58,52 | 58,90 | 57,58 | 57,59 | 4.953.000 | | 2002-03-01 | 00:00:00 | 58,00 | 60,01 | 57,65 | 59,40 | 4.213.800 | | 2002-03-04 | 00:00:00 | 60,10 | 63,45 | 59,91 | 63,36 | 7.333.400 | | 2002-03-05 | 00:00:00 | 62,80 | 63,40 | 61,24 | 61,51 | 5.632.600 | | 2002-03-06 | 00:00:00 | 62,12 | 64,39 | 61,95 | 63,98 | 3.565.600 | | 2002-03-07 | 00:00:00 | 64,60 | 64,60 | 62,82 | 64,15 | 5.072.200 | | 2002-03-08 | 00:00:00 | 64,60 | 65,65 | 64,45 | 65,12 | 4.394.200 | | 2002-03-11 | 00:00:00 | 65,20 | 66,09 | 64,92 | 65,51 | 4.677.600 | | 2002-03-12 | 00:00:00 | 64,60 | 65,02 | 63,90 | 64,80 | 3.959.600 | | 2002-03-13 | 00:00:00 | 64,85 | 64,88 | 63,29 | 63,83 | 4.502.400 | | 2002-03-14 | 00:00:00 | 63,80 | 64,35 | 63,51 | 63,71 | 2.081.800 | | 2002-03-15 | 00:00:00 | 63,90 | 64,70 | 63,37 | 64,56 | 4.261.400 | | 2002-03-18 | 00:00:00 | 64,70 | 65,02 | 63,90 | 64,90 | 2.566.600 | | 2002-03-19 | 00:00:00 | 64,50 | 65,44 | 64,33 | 64,80 | 2.637.400 | | 2002-03-20 | 00:00:00 | 64,60 | 65,50 | 64,30 | 64,51 | 3.004.200 | | 2002-03-21 | 00:00:00 | 64,26 | 64,38 | 62,32 | 63,07 | 3.315.400 | | 2002-03-22 | 00:00:00 | 62,90 | 64,08 | 62,29 | 63,27 | 2.014.800 | | 2002-03-25 | 00:00:00 | 63,70 | 64,01 | 61,85 | 62,13 | 2.252.800 | | 2002-03-26 | 00:00:00 | 62,25 | 62,99 | 61,50 | 61,95 | 3.094.400 | | 2002-03-27 | 00:00:00 | 59,75 | 59,96 | 58,15 | 58,44 | 12.002.000 | | 2002-03-28 | 00:00:00 | 58,65 | 58,94 | 56,89 | 57,39 | 8.183.800 | | 2002-04-01 | 00:00:00 | 56,85 | 57,37 | 56,10 | 57,34 | 5.783.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
