(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 | | 2002-09-19 | 00:00:00 | 43,25 | 45,19 | 42,86 | 43,79 | 2.857.000 | | 2002-09-20 | 00:00:00 | 43,60 | 44,29 | 43,58 | 44,13 | 3.696.200 | | 2002-09-23 | 00:00:00 | 43,80 | 44,06 | 43,40 | 43,72 | 2.233.000 | | 2002-09-24 | 00:00:00 | 43,73 | 44,45 | 43,14 | 43,20 | 4.308.800 | | 2002-09-25 | 00:00:00 | 43,70 | 45,30 | 43,60 | 45,07 | 3.357.600 | | 2002-09-26 | 00:00:00 | 45,32 | 46,90 | 44,95 | 46,65 | 3.492.200 | | 2002-09-27 | 00:00:00 | 46,66 | 46,75 | 45,10 | 45,28 | 2.812.000 | | 2002-09-30 | 00:00:00 | 44,40 | 45,02 | 43,30 | 43,94 | 4.085.600 | | 2002-10-01 | 00:00:00 | 44,66 | 46,50 | 43,54 | 46,35 | 3.684.400 | | 2002-10-02 | 00:00:00 | 46,40 | 46,99 | 45,52 | 45,65 | 2.643.200 | | 2002-10-03 | 00:00:00 | 45,66 | 46,34 | 45,24 | 45,51 | 2.996.000 | | 2002-10-04 | 00:00:00 | 45,95 | 46,30 | 44,08 | 45,12 | 2.716.800 | | 2002-10-07 | 00:00:00 | 45,12 | 46,00 | 43,61 | 43,93 | 2.701.000 | | 2002-10-08 | 00:00:00 | 44,15 | 44,94 | 42,80 | 44,19 | 2.882.600 | | 2002-10-09 | 00:00:00 | 43,12 | 43,80 | 42,10 | 42,42 | 4.079.000 | | 2002-10-10 | 00:00:00 | 42,20 | 44,50 | 41,74 | 44,35 | 3.281.600 | | 2002-10-11 | 00:00:00 | 45,00 | 46,50 | 45,00 | 46,13 | 2.541.800 | | 2002-10-14 | 00:00:00 | 46,13 | 46,40 | 45,30 | 45,88 | 1.655.600 | | 2002-10-15 | 00:00:00 | 47,70 | 48,73 | 47,36 | 48,73 | 2.652.200 | | 2002-10-16 | 00:00:00 | 48,73 | 48,93 | 46,91 | 47,18 | 2.623.200 | | 2002-10-17 | 00:00:00 | 48,75 | 49,37 | 47,93 | 48,50 | 3.042.000 | | 2002-10-18 | 00:00:00 | 47,70 | 48,98 | 47,31 | 48,68 | 1.614.400 | | 2002-10-21 | 00:00:00 | 48,43 | 51,82 | 48,07 | 51,71 | 3.256.600 | | 2002-10-22 | 00:00:00 | 50,71 | 51,15 | 49,55 | 50,80 | 3.449.600 | | 2002-10-23 | 00:00:00 | 50,60 | 51,08 | 49,80 | 50,99 | 3.392.600 | | 2002-10-24 | 00:00:00 | 51,00 | 51,20 | 49,22 | 49,51 | 3.228.200 | | 2002-10-25 | 00:00:00 | 49,45 | 50,24 | 48,40 | 50,08 | 2.008.400 | | 2002-10-28 | 00:00:00 | 50,95 | 51,05 | 49,20 | 49,44 | 2.762.800 | | 2002-10-29 | 00:00:00 | 49,08 | 49,60 | 48,10 | 49,24 | 1.922.200 | | 2002-10-30 | 00:00:00 | 49,49 | 50,15 | 48,30 | 48,75 | 2.638.800 | | 2002-10-31 | 00:00:00 | 49,00 | 49,35 | 47,75 | 48,18 | 3.011.800 | | 2002-11-01 | 00:00:00 | 47,75 | 49,02 | 47,30 | 48,59 | 2.871.200 | | 2002-11-04 | 00:00:00 | 49,25 | 51,15 | 48,85 | 49,37 | 2.768.200 | | 2002-11-05 | 00:00:00 | 49,01 | 51,53 | 49,00 | 51,25 | 3.363.400 | | 2002-11-06 | 00:00:00 | 51,25 | 51,99 | 50,25 | 51,55 | 2.870.200 | | 2002-11-07 | 00:00:00 | 50,55 | 51,47 | 50,25 | 50,54 | 2.802.800 | | 2002-11-08 | 00:00:00 | 50,88 | 51,40 | 50,00 | 51,00 | 2.391.200 | | 2002-11-11 | 00:00:00 | 50,35 | 50,60 | 48,97 | 48,97 | 2.637.000 | | 2002-11-12 | 00:00:00 | 48,98 | 50,95 | 48,65 | 50,09 | 3.966.600 | | 2002-11-13 | 00:00:00 | 50,40 | 51,92 | 50,20 | 51,46 | 4.044.000 | | 2002-11-14 | 00:00:00 | 51,95 | 53,28 | 51,82 | 52,85 | 3.452.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
