Emerson Electric Co. (BVMF:E1MR34)
Brazil · Delayed Price · Currency is BRL 709.92
+1.22 (0.17%)
Last updated: Jun 8, 2026, 10:15 AM GMT-3
BVMF:E1MR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 709.92 | 709.92 | 709.92 | 709.92 | 709.92 | 0.17% | 17 |
| Jun 3, 2026 | 713.00 | 713.00 | 708.70 | 708.70 | 708.70 | 0.13% | 6 |
| Jun 1, 2026 | 707.76 | 707.76 | 707.76 | 707.76 | 707.76 | 0.07% | 1 |
| May 26, 2026 | 707.24 | 707.24 | 707.24 | 707.24 | 707.24 | 2.65% | 1 |
| May 22, 2026 | 689.13 | 689.13 | 689.00 | 689.00 | 689.00 | -0.24% | 2 |
| May 11, 2026 | 692.54 | 692.54 | 692.54 | 692.54 | 690.69 | 0.44% | 1 |
| May 8, 2026 | 690.00 | 690.00 | 689.50 | 689.50 | 687.66 | 0.10% | 256 |
| May 5, 2026 | 688.83 | 688.83 | 688.83 | 688.83 | 686.99 | -0.98% | 150 |
| Apr 28, 2026 | 695.62 | 695.62 | 695.62 | 695.62 | 693.76 | -2.11% | 17 |
| Apr 24, 2026 | 710.64 | 710.64 | 710.64 | 710.64 | 708.74 | 7.57% | 2 |
| Mar 27, 2026 | 660.66 | 660.66 | 660.66 | 660.66 | 658.90 | -6.59% | 10 |
| Mar 9, 2026 | 708.50 | 708.50 | 707.28 | 707.28 | 705.39 | -3.48% | 2 |
| Mar 6, 2026 | 734.50 | 734.50 | 732.75 | 732.75 | 730.79 | -12.04% | 6 |
| Feb 4, 2026 | 833.43 | 835.00 | 833.43 | 835.00 | 830.84 | 4.37% | 6 |
| Feb 3, 2026 | 800.05 | 800.05 | 800.05 | 800.05 | 796.06 | 1.99% | 4 |
| Jan 21, 2026 | 781.56 | 784.43 | 780.78 | 784.43 | 780.52 | -2.80% | 424 |
| Jan 16, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 802.98 | 4.78% | 4 |
| Jan 8, 2026 | 770.19 | 770.19 | 770.19 | 770.19 | 766.35 | -2.23% | 2 |
| Jan 7, 2026 | 787.77 | 787.77 | 787.77 | 787.77 | 783.84 | 5.15% | 7 |
| Dec 26, 2025 | 749.20 | 749.20 | 749.20 | 749.20 | 745.47 | 0.64% | 3 |