Emerson Electric Co. (BVMF:E1MR34)
Brazil · Delayed Price · Currency is BRL 835.00
+34.95 (4.37%)
At close: Feb 4, 2026
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 833.43 | 835.00 | 833.43 | 835.00 | 835.00 | 4.37% | 6 |
| Feb 3, 2026 | 800.05 | 800.05 | 800.05 | 800.05 | 800.05 | 1.99% | 4 |
| Jan 21, 2026 | 781.56 | 784.43 | 780.78 | 784.43 | 784.43 | -2.80% | 424 |
| Jan 16, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 4.78% | 4 |
| Jan 8, 2026 | 770.19 | 770.19 | 770.19 | 770.19 | 770.19 | -2.23% | 2 |
| Jan 7, 2026 | 787.77 | 787.77 | 787.77 | 787.77 | 787.77 | 5.15% | 7 |
| Dec 26, 2025 | 749.20 | 749.20 | 749.20 | 749.20 | 749.20 | 0.64% | 3 |
| Dec 15, 2025 | 744.44 | 744.44 | 744.44 | 744.44 | 744.44 | -0.74% | 1 |
| Dec 5, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.60% | 50 |
| Dec 4, 2025 | 718.00 | 718.00 | 717.00 | 717.00 | 717.00 | 2.23% | 80 |
| Oct 10, 2025 | 701.33 | 701.33 | 701.33 | 701.33 | 699.29 | -2.86% | 9 |
| Aug 26, 2025 | 721.95 | 721.95 | 721.80 | 721.95 | 719.85 | 0.72% | 255 |
| Aug 19, 2025 | 715.00 | 716.80 | 715.00 | 716.80 | 714.72 | -0.51% | 2 |
| Aug 13, 2025 | 714.24 | 725.88 | 714.24 | 720.48 | 716.47 | 3.73% | 42 |
| Aug 6, 2025 | 687.83 | 694.54 | 687.83 | 694.54 | 690.68 | -9.65% | 457 |