(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 51,95 | 53,28 | 51,82 | 52,85 | 3.452.600 | | 2002-11-15 | 00:00:00 | 52,85 | 53,50 | 51,70 | 52,76 | 2.829.000 | | 2002-11-18 | 00:00:00 | 52,88 | 53,00 | 52,05 | 52,78 | 3.148.200 | | 2002-11-19 | 00:00:00 | 52,60 | 52,72 | 52,08 | 52,50 | 2.301.200 | | 2002-11-20 | 00:00:00 | 52,50 | 53,00 | 51,60 | 52,23 | 3.014.400 | | 2002-11-21 | 00:00:00 | 52,10 | 52,76 | 51,50 | 52,20 | 4.494.200 | | 2002-11-22 | 00:00:00 | 52,20 | 52,72 | 51,90 | 51,95 | 3.285.400 | | 2002-11-25 | 00:00:00 | 52,40 | 52,90 | 51,02 | 51,60 | 3.692.800 | | 2002-11-26 | 00:00:00 | 50,75 | 50,87 | 49,05 | 49,17 | 6.755.200 | | 2002-11-27 | 00:00:00 | 49,90 | 51,85 | 49,73 | 51,62 | 3.668.200 | | 2002-11-29 | 00:00:00 | 51,45 | 52,56 | 51,40 | 52,15 | 1.700.000 | | 2002-12-02 | 00:00:00 | 53,15 | 53,90 | 52,52 | 53,08 | 3.776.200 | | 2002-12-03 | 00:00:00 | 52,25 | 53,18 | 52,05 | 52,56 | 3.592.600 | | 2002-12-04 | 00:00:00 | 52,56 | 52,78 | 51,66 | 52,08 | 3.847.800 | | 2002-12-05 | 00:00:00 | 52,14 | 52,60 | 51,85 | 52,01 | 2.987.000 | | 2002-12-06 | 00:00:00 | 51,90 | 52,50 | 51,50 | 52,17 | 2.476.600 | | 2002-12-09 | 00:00:00 | 51,85 | 51,85 | 50,97 | 51,15 | 2.179.400 | | 2002-12-10 | 00:00:00 | 51,45 | 51,73 | 50,60 | 51,68 | 2.368.400 | | 2002-12-11 | 00:00:00 | 51,75 | 52,15 | 51,30 | 51,70 | 2.710.400 | | 2002-12-12 | 00:00:00 | 51,85 | 51,85 | 50,70 | 51,04 | 3.321.600 | | 2002-12-13 | 00:00:00 | 50,65 | 50,70 | 49,85 | 50,13 | 2.459.400 | | 2002-12-16 | 00:00:00 | 50,42 | 51,40 | 50,30 | 51,00 | 2.718.600 | | 2002-12-17 | 00:00:00 | 50,55 | 51,45 | 50,35 | 50,48 | 1.959.000 | | 2002-12-18 | 00:00:00 | 50,49 | 50,62 | 49,85 | 50,12 | 2.128.800 | | 2002-12-19 | 00:00:00 | 50,05 | 50,33 | 49,35 | 49,75 | 2.812.800 | | 2002-12-20 | 00:00:00 | 49,90 | 50,55 | 49,42 | 50,40 | 6.646.000 | | 2002-12-23 | 00:00:00 | 50,15 | 50,15 | 49,38 | 49,72 | 3.382.800 | | 2002-12-24 | 00:00:00 | 49,60 | 50,17 | 49,60 | 50,00 | 1.418.200 | | 2002-12-26 | 00:00:00 | 50,10 | 51,38 | 50,05 | 50,45 | 1.986.000 | | 2002-12-27 | 00:00:00 | 50,48 | 50,62 | 49,94 | 50,31 | 2.156.400 | | 2002-12-30 | 00:00:00 | 50,00 | 50,46 | 49,32 | 50,45 | 2.814.200 | | 2002-12-31 | 00:00:00 | 50,20 | 50,85 | 49,85 | 50,85 | 2.263.000 | | 2003-01-02 | 00:00:00 | 51,05 | 52,55 | 50,82 | 52,48 | 2.570.600 | | 2003-01-03 | 00:00:00 | 52,40 | 52,41 | 51,42 | 52,19 | 1.556.600 | | 2003-01-06 | 00:00:00 | 52,19 | 52,99 | 51,95 | 52,72 | 2.086.400 | | 2003-01-07 | 00:00:00 | 52,45 | 52,67 | 52,03 | 52,23 | 1.896.600 | | 2003-01-08 | 00:00:00 | 52,60 | 52,80 | 51,04 | 51,42 | 1.980.800 | | 2003-01-09 | 00:00:00 | 51,53 | 52,38 | 51,45 | 51,97 | 2.107.200 | | 2003-01-10 | 00:00:00 | 51,97 | 52,00 | 50,99 | 51,38 | 2.739.400 | | 2003-01-13 | 00:00:00 | 51,60 | 52,23 | 51,10 | 51,65 | 1.764.800 | | 2003-01-14 | 00:00:00 | 51,90 | 52,30 | 51,40 | 51,85 | 1.884.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
