Air Products & Chemicals Inc (APD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
628.141 |
-1,72%
|
313,08
|
305,02
|
314,49
|
308,80
|
| 02/07/2026 |
751.236 |
2,36%
|
306,30
|
303,632
|
314,19
|
314,19
|
| 01/07/2026 |
1.103.798 |
5,16%
|
291,3597
|
285,905
|
307,76
|
306,40
|
| 30/06/2026 |
1.630.667 |
8,05%
|
294,44
|
290,59
|
304,7699
|
291,37
|
| 29/06/2026 |
506.265 |
-2,19%
|
281,30
|
270,11
|
281,30
|
271,35
|
| 26/06/2026 |
344.761 |
-0,68%
|
280,00
|
277,17
|
282,46
|
277,79
|
| 25/06/2026 |
517.561 |
0,31%
|
275,58
|
275,58
|
282,6315
|
279,93
|
| 24/06/2026 |
464.924 |
-1,46%
|
282,722
|
275,525
|
282,84
|
278,73
|
| 23/06/2026 |
367.389 |
-0,27%
|
284,75
|
279,63
|
298,65
|
282,45
|
| 18/06/2026 |
576.976 |
-0,53%
|
281,61
|
278,62
|
283,835
|
283,11
|
| 17/06/2026 |
425.632 |
0,40%
|
280,48
|
279,36
|
283,57
|
281,75
|
| 16/06/2026 |
520.054 |
-0,92%
|
281,4177
|
278,29
|
283,86
|
280,48
|
| 15/06/2026 |
452.309 |
0,43%
|
282,00
|
276,66
|
283,99
|
282,96
|
| 12/06/2026 |
599.874 |
1,26%
|
279,00
|
279,00
|
287,07
|
281,62
|
| 11/06/2026 |
456.352 |
0,50%
|
279,32
|
277,79
|
282,08
|
278,12
|
| 10/06/2026 |
589.276 |
-2,25%
|
283,00
|
276,51
|
286,24
|
276,51
|
| 09/06/2026 |
603.999 |
2,09%
|
276,77
|
276,77
|
283,14
|
282,98
|
| 08/06/2026 |
600.984 |
-1,93%
|
284,00
|
274,365
|
285,0644
|
276,77
|
| 05/06/2026 |
637.444 |
-0,14%
|
282,85
|
282,12
|
287,60
|
282,35
|
| 04/06/2026 |
527.143 |
0,18%
|
282,27
|
281,85
|
285,50
|
282,85
|
| 03/06/2026 |
346.902 |
1,10%
|
279,35
|
277,15
|
285,16
|
282,27
|
| 02/06/2026 |
456.932 |
0,15%
|
278,89
|
277,7032
|
281,1238
|
279,29
|
| 01/06/2026 |
677.882 |
0,10%
|
277,90
|
275,20
|
279,525
|
278,89
|
| 29/05/2026 |
591.758 |
-1,85%
|
281,6559
|
277,9815
|
284,2332
|
278,62
|
| 28/05/2026 |
490.950 |
-0,73%
|
286,00
|
281,7845
|
287,7499
|
283,65
|
| 27/05/2026 |
484.118 |
-1,34%
|
284,76
|
284,76
|
288,73
|
285,73
|
| 26/05/2026 |
483.064 |
0,05%
|
293,00
|
287,065
|
293,00
|
289,60
|
| 22/05/2026 |
523.105 |
-0,25%
|
290,20
|
288,39
|
293,985
|
289,47
|
| 21/05/2026 |
629.015 |
0,35%
|
289,19
|
286,13
|
291,91
|
290,19
|
| 20/05/2026 |
795.707 |
-0,88%
|
292,00
|
285,46
|
293,40
|
289,19
|
| 19/05/2026 |
345.380 |
-0,47%
|
291,48
|
289,63
|
293,43
|
291,77
|
| 18/05/2026 |
500.959 |
-0,70%
|
294,97
|
292,50
|
296,6816
|
293,31
|
| 15/05/2026 |
410.470 |
-1,97%
|
299,84
|
292,61
|
302,50
|
295,38
|
| 14/05/2026 |
707.860 |
-2,07%
|
306,82
|
298,01
|
306,82
|
299,87
|
| 13/05/2026 |
603.415 |
0,86%
|
302,61
|
302,26
|
307,955
|
306,20
|
| 12/05/2026 |
477.345 |
-0,28%
|
304,50
|
298,405
|
306,00
|
303,60
|
| 11/05/2026 |
410.762 |
3,08%
|
298,52
|
296,19
|
304,92
|
304,50
|
| 08/05/2026 |
289.026 |
0,19%
|
298,0262
|
292,16
|
299,50
|
295,41
|
| 07/05/2026 |
518.532 |
-1,72%
|
299,68
|
291,52
|
299,68
|
294,99
|
| 06/05/2026 |
334.963 |
-1,17%
|
300,5955
|
299,74
|
303,74
|
300,21
|
| 05/05/2026 |
354.586 |
1,87%
|
296,4212
|
296,4212
|
305,3899
|
303,93
|
| 04/05/2026 |
570.686 |
-0,90%
|
300,01
|
295,405
|
300,48
|
298,35
|
| 01/05/2026 |
433.629 |
0,34%
|
303,00
|
298,655
|
304,43
|
301,07
|
| 30/04/2026 |
840.900 |
-0,81%
|
302,48
|
294,13
|
302,50
|
300,05
|
| 29/04/2026 |
465.446 |
-0,28%
|
304,18
|
298,58
|
304,625
|
302,50
|
| 28/04/2026 |
409.842 |
0,32%
|
305,16
|
299,58
|
306,105
|
303,35
|
| 27/04/2026 |
136.339 |
0,80%
|
303,58
|
302,38
|
307,29
|
302,38
|
| 24/04/2026 |
360.983 |
-0,62%
|
304,07
|
300,89
|
304,57
|
301,76
|
| 23/04/2026 |
405.372 |
2,32%
|
297,01
|
297,01
|
304,00
|
303,65
|
| 22/04/2026 |
478.500 |
0,67%
|
297,25
|
294,365
|
297,51
|
296,76
|
| 21/04/2026 |
397.885 |
-0,46%
|
296,83
|
293,46
|
298,9616
|
294,78
|
| 20/04/2026 |
396.126 |
1,49%
|
293,693
|
293,693
|
298,615
|
296,15
|
| 17/04/2026 |
542.813 |
-1,83%
|
292,23
|
288,65
|
294,90
|
291,81
|
| 16/04/2026 |
332.469 |
0,72%
|
294,41
|
294,00
|
299,41
|
297,24
|
| 15/04/2026 |
570.549 |
-0,48%
|
295,80
|
293,31
|
297,00
|
295,21
|
| 14/04/2026 |
474.999 |
-0,68%
|
298,00
|
292,53
|
298,00
|
296,63
|
| 13/04/2026 |
351.251 |
-0,02%
|
299,38
|
296,9701
|
300,3169
|
298,65
|
| 10/04/2026 |
450.455 |
0,33%
|
300,98
|
295,69
|
300,98
|
298,71
|
| 09/04/2026 |
468.513 |
0,39%
|
294,4599
|
293,72
|
301,17
|
297,74
|
| 08/04/2026 |
751.509 |
1,44%
|
290,40
|
281,255
|
296,61
|
296,61
|
| 07/04/2026 |
612.803 |
-0,59%
|
293,85
|
291,345
|
296,3864
|
292,39
|
| 06/04/2026 |
405.227 |
0,19%
|
291,50
|
289,50
|
297,10
|
294,12
|
| 02/04/2026 |
689.668 |
1,42%
|
289,10
|
289,10
|
296,46
|
293,55
|
| 01/04/2026 |
901.256 |
0,26%
|
289,97
|
284,5501
|
290,09
|
289,43
|
| 31/03/2026 |
459.321 |
-0,42%
|
294,57
|
287,64
|
294,78
|
288,68
|
| 30/03/2026 |
634.618 |
-0,20%
|
294,58
|
291,46
|
296,36
|
291,56
|
| 27/03/2026 |
447.076 |
-0,35%
|
294,00
|
290,46
|
296,06
|
292,19
|
| 26/03/2026 |
730.126 |
1,07%
|
292,00
|
289,73
|
295,25
|
293,17
|
| 25/03/2026 |
477.428 |
1,34%
|
287,55
|
283,71
|
290,48
|
290,09
|
| 24/03/2026 |
612.881 |
2,72%
|
278,66
|
274,88
|
287,89
|
286,25
|
| 23/03/2026 |
518.211 |
-0,87%
|
284,00
|
277,62
|
284,9602
|
278,66
|
| 20/03/2026 |
706.701 |
-1,16%
|
286,80
|
279,1601
|
287,07
|
281,01
|
| 19/03/2026 |
805.537 |
0,97%
|
281,48
|
279,14
|
287,74
|
284,15
|
| 18/03/2026 |
524.269 |
-1,68%
|
286,00
|
281,35
|
288,70
|
281,42
|
| 17/03/2026 |
478.873 |
-1,04%
|
286,20
|
285,585
|
292,60
|
286,15
|
| 16/03/2026 |
603.098 |
0,41%
|
289,51
|
285,68
|
290,285
|
289,16
|
| 13/03/2026 |
684.488 |
-0,86%
|
296,00
|
286,90
|
296,82
|
287,98
|
| 12/03/2026 |
1.502.898 |
4,61%
|
277,00
|
276,7488
|
292,59
|
290,48
|
| 11/03/2026 |
465.639 |
0,93%
|
275,12
|
271,20
|
280,00
|
277,69
|
| 10/03/2026 |
593.250 |
0,26%
|
273,0765
|
270,545
|
277,15
|
275,12
|
| 09/03/2026 |
699.151 |
0,80%
|
270,79
|
270,79
|
276,20
|
274,40
|
| 06/03/2026 |
642.074 |
-1,49%
|
274,20
|
271,305
|
280,50
|
272,18
|
| 05/03/2026 |
705.887 |
0,77%
|
274,11
|
272,50
|
278,14
|
276,35
|
| 04/03/2026 |
569.581 |
0,43%
|
274,51
|
270,95
|
274,95
|
274,20
|
| 03/03/2026 |
579.188 |
-1,23%
|
271,63
|
268,15
|
274,5646
|
273,04
|
| 02/03/2026 |
890.497 |
0,28%
|
273,06
|
271,17
|
277,27
|
276,43
|
| 27/02/2026 |
959.721 |
-0,20%
|
275,53
|
273,1601
|
277,67
|
275,67
|
| 26/02/2026 |
838.636 |
-1,45%
|
279,60
|
274,215
|
282,54
|
276,23
|
| 25/02/2026 |
1.059.367 |
0,30%
|
280,5144
|
276,48
|
282,88
|
280,30
|
| 24/02/2026 |
649.319 |
-1,34%
|
284,00
|
278,88
|
284,80
|
279,47
|
| 23/02/2026 |
675.904 |
0,74%
|
281,00
|
280,9501
|
284,34
|
283,25
|
| 20/02/2026 |
902.187 |
0,16%
|
279,22
|
262,82
|
283,79
|
281,18
|
| 19/02/2026 |
494.320 |
-0,59%
|
282,15
|
278,83
|
282,15
|
280,72
|
| 18/02/2026 |
809.720 |
1,69%
|
280,398
|
277,595
|
282,805
|
282,39
|
| 17/02/2026 |
677.133 |
-0,73%
|
281,00
|
275,73
|
281,75
|
277,69
|
| 13/02/2026 |
1.571.648 |
-4,03%
|
284,7616
|
277,97
|
286,84
|
279,74
|
| 12/02/2026 |
592.252 |
-0,56%
|
294,87
|
289,76
|
296,4632
|
291,50
|
| 11/02/2026 |
422.039 |
0,76%
|
292,00
|
289,07
|
294,65
|
293,14
|
| 10/02/2026 |
482.018 |
1,54%
|
286,01
|
283,50
|
293,13
|
290,77
|
| 09/02/2026 |
485.491 |
1,06%
|
283,17
|
280,73
|
286,84
|
286,37
|
