(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 56,85 | 57,37 | 56,10 | 57,34 | 5.783.000 | | 2002-04-02 | 00:00:00 | 57,30 | 57,30 | 56,53 | 56,88 | 4.860.000 | | 2002-04-03 | 00:00:00 | 57,00 | 57,20 | 55,52 | 55,53 | 3.767.800 | | 2002-04-04 | 00:00:00 | 56,00 | 56,99 | 55,79 | 56,68 | 3.976.200 | | 2002-04-05 | 00:00:00 | 56,78 | 57,45 | 56,40 | 57,08 | 2.917.600 | | 2002-04-08 | 00:00:00 | 55,85 | 56,60 | 54,94 | 56,37 | 2.647.000 | | 2002-04-09 | 00:00:00 | 56,50 | 58,50 | 56,46 | 58,10 | 4.668.400 | | 2002-04-10 | 00:00:00 | 57,85 | 58,63 | 57,67 | 58,50 | 3.078.200 | | 2002-04-11 | 00:00:00 | 58,10 | 58,80 | 57,90 | 57,95 | 3.596.800 | | 2002-04-12 | 00:00:00 | 58,10 | 58,10 | 55,75 | 56,25 | 4.216.200 | | 2002-04-15 | 00:00:00 | 56,50 | 57,24 | 56,30 | 56,59 | 2.077.200 | | 2002-04-16 | 00:00:00 | 57,60 | 59,06 | 57,54 | 58,64 | 3.119.000 | | 2002-04-17 | 00:00:00 | 59,00 | 59,09 | 57,45 | 58,15 | 1.879.800 | | 2002-04-18 | 00:00:00 | 57,90 | 57,99 | 56,77 | 57,92 | 2.967.600 | | 2002-04-19 | 00:00:00 | 59,05 | 59,41 | 58,54 | 58,74 | 3.168.000 | | 2002-04-22 | 00:00:00 | 57,90 | 58,23 | 56,40 | 57,20 | 2.508.600 | | 2002-04-23 | 00:00:00 | 57,70 | 58,02 | 57,10 | 57,24 | 1.759.200 | | 2002-04-24 | 00:00:00 | 57,30 | 57,38 | 56,07 | 56,07 | 2.736.600 | | 2002-04-25 | 00:00:00 | 54,80 | 55,02 | 53,70 | 54,76 | 5.004.000 | | 2002-04-26 | 00:00:00 | 54,90 | 55,30 | 54,17 | 54,38 | 2.093.200 | | 2002-04-29 | 00:00:00 | 54,35 | 54,39 | 51,57 | 51,59 | 5.437.000 | | 2002-04-30 | 00:00:00 | 51,84 | 54,35 | 51,75 | 53,39 | 4.293.600 | | 2002-05-01 | 00:00:00 | 53,50 | 54,49 | 51,95 | 53,71 | 3.862.200 | | 2002-05-02 | 00:00:00 | 53,79 | 54,06 | 52,55 | 53,57 | 4.049.600 | | 2002-05-03 | 00:00:00 | 53,57 | 56,90 | 53,10 | 55,44 | 6.299.000 | | 2002-05-06 | 00:00:00 | 55,45 | 55,93 | 54,05 | 54,08 | 3.082.800 | | 2002-05-07 | 00:00:00 | 54,75 | 55,50 | 54,04 | 55,06 | 2.945.800 | | 2002-05-08 | 00:00:00 | 56,50 | 58,05 | 55,75 | 57,64 | 3.573.400 | | 2002-05-09 | 00:00:00 | 58,40 | 59,40 | 57,37 | 57,57 | 3.267.200 | | 2002-05-10 | 00:00:00 | 58,35 | 58,44 | 56,31 | 56,71 | 2.483.200 | | 2002-05-13 | 00:00:00 | 56,75 | 57,70 | 56,15 | 57,33 | 2.011.600 | | 2002-05-14 | 00:00:00 | 58,81 | 59,40 | 58,15 | 59,40 | 2.429.600 | | 2002-05-15 | 00:00:00 | 58,40 | 59,47 | 58,15 | 58,74 | 2.880.200 | | 2002-05-16 | 00:00:00 | 58,25 | 58,55 | 57,05 | 58,06 | 2.924.600 | | 2002-05-17 | 00:00:00 | 58,20 | 59,19 | 58,10 | 58,68 | 2.549.400 | | 2002-05-20 | 00:00:00 | 58,68 | 58,68 | 57,45 | 57,55 | 1.361.400 | | 2002-05-21 | 00:00:00 | 58,39 | 58,74 | 56,32 | 56,48 | 2.958.200 | | 2002-05-22 | 00:00:00 | 57,00 | 57,52 | 56,20 | 56,70 | 1.498.800 | | 2002-05-23 | 00:00:00 | 56,95 | 58,96 | 56,90 | 58,96 | 3.122.200 | | 2002-05-24 | 00:00:00 | 59,30 | 59,45 | 58,90 | 58,90 | 2.227.600 | | 2002-05-28 | 00:00:00 | 58,30 | 58,45 | 57,02 | 57,40 | 2.415.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
