Mercado fechará em 1 h 54 min

Eaton Corporation plc (ETN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
318,43+5,59 (+1,79%)
A partir de 02:06PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024324,00324,83313,95318,43318,432.017.292
23 de abr. de 2024311,94315,28310,40312,84312,842.781.100
22 de abr. de 2024305,35310,34304,17308,09308,092.379.200
19 de abr. de 2024309,04311,66302,26303,02303,023.084.200
18 de abr. de 2024313,75315,71308,46308,94308,941.860.300
17 de abr. de 2024316,68316,68305,85310,18310,182.204.600
16 de abr. de 2024312,89317,54311,32315,35315,351.547.300
15 de abr. de 2024324,00324,82313,89315,28315,282.447.600
12 de abr. de 2024314,27318,67314,27318,50318,502.248.300
11 de abr. de 2024314,41319,36312,95317,26317,261.547.300
10 de abr. de 2024309,00317,37306,21314,37314,372.425.900
09 de abr. de 2024324,94325,51313,00313,87313,874.069.500
08 de abr. de 2024326,30329,37323,63325,82325,822.423.700
05 de abr. de 2024323,93331,47322,79330,51330,512.643.300
04 de abr. de 2024323,91326,21318,17320,16320,163.039.900
03 de abr. de 2024315,50322,36315,50320,94320,942.984.500
02 de abr. de 2024313,04316,43312,58314,75314,752.773.100
01 de abr. de 2024313,00314,13311,07312,03312,031.213.200
28 de mar. de 2024314,69314,75312,00312,68312,681.983.400
27 de mar. de 2024314,00314,64308,22314,40314,401.874.300
26 de mar. de 2024311,66316,30311,46312,08312,082.247.200
25 de mar. de 2024315,00315,78311,50311,88311,881.703.600
22 de mar. de 2024314,93317,02314,36316,58316,582.046.300
21 de mar. de 2024311,71315,79310,20315,52315,522.167.400
20 de mar. de 2024304,56310,43303,36309,81309,811.946.500
19 de mar. de 2024298,24303,17297,27302,96302,961.462.100
18 de mar. de 2024300,81303,25298,58298,75298,751.557.200
15 de mar. de 2024298,03302,68297,76297,90297,903.024.600
14 de mar. de 2024302,67302,98297,46300,29300,292.236.400
13 de mar. de 2024296,46300,69295,68300,24300,241.891.100
12 de mar. de 2024293,42298,31291,94297,74297,742.063.200
11 de mar. de 2024295,50295,79289,60292,70292,701.656.600
08 de mar. de 2024299,76303,40295,56297,49297,491.893.900
08 de mar. de 20240.94 Dividendo
07 de mar. de 2024298,73301,53296,90301,13300,191.869.100
06 de mar. de 2024295,32298,39294,88296,74295,811.723.900
05 de mar. de 2024294,35295,07289,37291,93291,022.263.300
04 de mar. de 2024295,89298,13294,53296,58295,651.943.500
01 de mar. de 2024289,36294,44288,81293,70292,782.314.600
29 de fev. de 2024287,00289,86285,93289,00288,102.534.300
28 de fev. de 2024283,57287,64282,67286,96286,061.278.900
27 de fev. de 2024284,52285,40282,24283,57282,681.678.200
26 de fev. de 2024286,00287,55284,18284,30283,411.960.300
23 de fev. de 2024285,45288,46283,00284,93284,041.230.700
22 de fev. de 2024282,80286,37282,16284,58283,692.496.300
21 de fev. de 2024275,30278,04274,15277,16276,291.315.200
20 de fev. de 2024276,23277,86274,21276,09275,231.263.600
16 de fev. de 2024276,07278,94273,80277,52276,651.650.900
15 de fev. de 2024275,62277,04272,78275,79274,931.398.000
14 de fev. de 2024274,27277,15272,61275,62274,761.430.900
13 de fev. de 2024268,41273,06266,00272,38271,532.512.400
12 de fev. de 2024276,93277,51272,51274,05273,191.331.700
09 de fev. de 2024273,54278,58273,00277,96277,091.557.600
08 de fev. de 2024273,00274,70272,39273,21272,361.581.000
07 de fev. de 2024272,88274,01271,15272,85272,001.377.600
06 de fev. de 2024270,30272,32267,96271,12270,271.919.200
05 de fev. de 2024269,36270,70266,56269,42268,581.990.000
02 de fev. de 2024266,13271,78265,26270,10269,263.172.800
01 de fev. de 2024255,63264,75255,46264,57263,743.663.800
31 de jan. de 2024248,76250,64245,66246,08245,312.300.900
30 de jan. de 2024248,81251,14248,06250,27249,491.828.000
29 de jan. de 2024244,41248,81244,35248,72247,941.464.800
26 de jan. de 2024246,00247,55245,01245,89245,121.138.600
25 de jan. de 2024243,73246,29241,87245,82245,051.678.400
24 de jan. de 2024244,93244,99241,45241,57240,821.541.900
23 de jan. de 2024244,00244,00239,17243,25242,491.959.300
22 de jan. de 2024245,76246,95243,66243,90243,141.727.400
19 de jan. de 2024241,77244,62240,05244,60243,841.500.400
18 de jan. de 2024237,30240,68236,20240,12239,371.295.300
17 de jan. de 2024236,90238,98236,04237,26236,522.041.800
16 de jan. de 2024241,18243,25239,20241,74240,991.538.300
12 de jan. de 2024244,27244,27240,77242,11241,351.011.700
11 de jan. de 2024241,40243,65239,22243,42242,661.366.600
10 de jan. de 2024241,00242,41239,81240,89240,141.233.000
09 de jan. de 2024237,45239,76235,67239,48238,73974.300
08 de jan. de 2024236,13239,17234,20238,98238,231.278.600
05 de jan. de 2024234,58235,56233,73234,86234,13985.800
04 de jan. de 2024233,76236,95233,76234,48233,751.303.600
03 de jan. de 2024237,40237,44231,84233,10232,371.843.200
02 de jan. de 2024238,89240,27236,85238,90238,151.309.000
29 de dez. de 2023241,29241,97239,91240,82240,07949.000
28 de dez. de 2023239,50241,84238,39240,75240,00773.300
27 de dez. de 2023240,03241,36239,82240,82240,07938.400
26 de dez. de 2023238,73240,72238,73240,21239,46683.900
22 de dez. de 2023237,90239,26237,30238,64237,90743.100
21 de dez. de 2023235,72237,45234,18237,29236,551.054.500
20 de dez. de 2023237,98238,59233,74233,95233,221.435.100
19 de dez. de 2023237,69239,06236,65238,15237,411.012.900
18 de dez. de 2023237,71238,70236,37237,13236,391.523.900
15 de dez. de 2023234,25238,48233,91237,41236,674.369.800
14 de dez. de 2023238,84239,89235,87237,70236,962.209.000
13 de dez. de 2023237,46238,08234,36236,79236,051.210.300
12 de dez. de 2023235,03237,62234,81237,05236,311.258.900
11 de dez. de 2023233,73236,68232,70234,68233,951.575.200
08 de dez. de 2023228,18233,45227,93232,31231,581.909.600
07 de dez. de 2023227,74229,34226,80227,93227,221.397.900
06 de dez. de 2023228,04232,59226,63226,92226,211.305.400
05 de dez. de 2023227,42227,88224,61225,60224,901.392.600
04 de dez. de 2023228,62229,32226,19228,20227,491.592.400
01 de dez. de 2023227,83232,01227,60230,46229,741.605.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...