Emerson Electric Co. (BVMF:E1MR34)
Brazil
· Delayed Price · Currency is BRL 695.62
-15.02 (-2.11%)
Last updated: Apr 28, 2026, 11:43 AM GMT-3
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 710.64 | 710.64 | 710.64 | 710.64 | 710.64 | 7.57% | 2 |
| Mar 27, 2026 | 660.66 | 660.66 | 660.66 | 660.66 | 660.66 | -6.59% | 10 |
| Mar 9, 2026 | 708.50 | 708.50 | 707.28 | 707.28 | 707.28 | -3.48% | 2 |
| Mar 6, 2026 | 734.50 | 734.50 | 732.75 | 732.75 | 732.75 | -12.25% | 6 |
| Feb 4, 2026 | 833.43 | 835.00 | 833.43 | 835.00 | 833.04 | 4.37% | 6 |
| Feb 3, 2026 | 800.05 | 800.05 | 800.05 | 800.05 | 798.17 | 1.99% | 4 |
| Jan 21, 2026 | 781.56 | 784.43 | 780.78 | 784.43 | 782.59 | -2.80% | 424 |
| Jan 16, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 805.10 | 4.78% | 4 |
| Jan 8, 2026 | 770.19 | 770.19 | 770.19 | 770.19 | 768.38 | -2.23% | 2 |
| Jan 7, 2026 | 787.77 | 787.77 | 787.77 | 787.77 | 785.92 | 5.15% | 7 |
| Dec 26, 2025 | 749.20 | 749.20 | 749.20 | 749.20 | 747.44 | 0.64% | 3 |
| Dec 15, 2025 | 744.44 | 744.44 | 744.44 | 744.44 | 742.69 | -0.74% | 1 |
| Dec 5, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 748.24 | 4.60% | 50 |