Emerson Electric Co. (BVMF:E1MR34)
Brazil · Delayed Price · Currency is BRL 749.20
0.00 (0.00%)
At close: Dec 26, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 784.18 | 787.00 | 768.74 | 768.74 | 764.46 | -2.07% | 905 |
| Aug 1, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 780.63 | -5.55% | 7 |
| Jul 29, 2025 | 838.11 | 838.11 | 831.11 | 831.11 | 826.49 | 0.10% | 9 |
| Jul 25, 2025 | 820.53 | 831.06 | 814.05 | 830.25 | 825.63 | 2.37% | 440 |
| Jul 23, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 806.49 | 1.10% | 3 |
| Jul 21, 2025 | 802.20 | 802.20 | 802.20 | 802.20 | 797.74 | 0.24% | 500 |
| Jul 17, 2025 | 800.28 | 800.28 | 800.28 | 800.28 | 795.83 | 2.60% | 2 |
| Jul 16, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 775.66 | -0.38% | 2 |
| Jul 15, 2025 | 782.55 | 783.12 | 782.55 | 783.00 | 778.64 | 0.55% | 32 |
| Jul 14, 2025 | 778.75 | 778.75 | 778.75 | 778.75 | 774.42 | 1.81% | 2 |
| Jul 11, 2025 | 764.91 | 764.91 | 764.91 | 764.91 | 760.66 | -2.00% | 1 |
| Jul 10, 2025 | 780.53 | 780.53 | 780.53 | 780.53 | 776.19 | 1.76% | 2 |
| Jul 9, 2025 | 763.80 | 767.00 | 763.80 | 767.00 | 762.73 | 1.12% | 4 |
| Jul 7, 2025 | 758.48 | 758.48 | 758.48 | 758.48 | 754.26 | 1.48% | 2 |