Air Products & Chemicals Inc (APD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
26/01/2024	475.009	-0,66%	265,12	261,275	265,8143	261,90
25/01/2024	995.207	2,52%	258,95	258,3601	263,73	263,65
24/01/2024	873.572	-2,31%	263,02	257,11	264,48	257,16
23/01/2024	721.707	0,89%	262,71	260,43	263,99	263,24
22/01/2024	730.442	0,11%	259,05	257,97	262,81	260,93
19/01/2024	760.927	-0,24%	260,00	257,8843	260,995	259,411
18/01/2024	556.808	-0,04%	259,57	257,045	260,46	260,03
17/01/2024	651.430	-0,12%	266,67	257,00	260,22	260,14
16/01/2024	781.159	-1,39%	266,67	260,035	263,80	260,45
15/01/2024	781.535	-0,17%	266,67	263,41	267,64	264,13
12/01/2024	781.535	-0,17%	266,67	263,41	267,64	264,13
11/01/2024	560.170	-0,89%	267,23	263,01	268,0736	264,59
10/01/2024	476.564	-0,42%	270,22	263,85	271,01	266,96
09/01/2024	379.505	-1,74%	270,22	266,59	271,01	268,09
08/01/2024	501.582	1,00%	269,00	266,895	272,93	272,84
05/01/2024	377.164	-0,04%	271,05	268,42	272,99	270,15
04/01/2024	398.840	-0,23%	269,34	270,20	273,20	270,25
03/01/2024	531.351	-0,95%	272,48	269,80	272,92	270,86
02/01/2024	490.378	-0,12%	272,48	272,70	274,87	273,47
29/12/2023	295.905	0,48%	272,01	272,00	274,8878	273,80
28/12/2023	248.253	-0,53%	274,47	274,01	275,67	274,23
27/12/2023	389.387	0,30%	273,405	273,34	275,75	275,69
26/12/2023	249.422	0,74%	273,405	273,405	275,7225	274,87
22/12/2023	386.211	0,41%	272,97	272,14	274,30	272,84
21/12/2023	429.823	1,34%	269,57	268,47	271,805	271,74
20/12/2023	407.617	-1,60%	271,415	268,01	273,505	268,15
19/12/2023	577.790	0,49%	273,00	270,64	273,91	272,52
18/12/2023	595.817	0,13%	273,00	271,12	274,755	271,20
15/12/2023	744.471	0,02%	270,59	269,69	272,73	270,86
14/12/2023	765.605	0,55%	270,59	270,04	273,40	270,81
13/12/2023	608.224	0,74%	266,80	263,76	270,47	269,32
12/12/2023	570.257	1,05%	263,61	262,92	267,36	267,34
11/12/2023	674.159	0,49%	262,57	262,49	265,06	264,56
08/12/2023	361.167	0,48%	262,57	262,54	264,72	263,27
07/12/2023	715.466	0,28%	262,18	261,01	264,03	262,01
06/12/2023	645.138	-0,28%	269,15	260,29	264,095	261,28
05/12/2023	920.509	-2,65%	269,15	261,07	269,76	263,005
04/12/2023	864.902	-0,91%	271,475	268,76	271,93	270,15
01/12/2023	800.409	0,77%	270,60	269,99	275,11	272,64
30/11/2023	671.452	1,53%	266,18	265,8675	271,12	270,55
29/11/2023	463.279	-0,72%	269,505	265,93	270,46	266,48
28/11/2023	367.301	-1,20%	271,20	267,98	271,73	268,40
27/11/2023	574.068	-1,03%	273,77	269,41	273,70	271,67
24/11/2023	215.032	-0,49%	274,95	274,51	276,65	272,935
23/11/2023	527.373	-0,55%	277,00	273,70	277,005	274,82
22/11/2023	521.186	-0,75%	277,00	273,70	277,005	274,27
21/11/2023	681.227	1,54%	273,69	269,16	277,47	276,34
20/11/2023	832.634	0,80%	269,99	269,16	273,705	272,15
17/11/2023	761.603	-1,32%	273,795	269,35	273,99	269,99
16/11/2023	764.472	-0,01%	273,795	271,065	274,45	273,60
15/11/2023	716.187	1,94%	268,96	267,85	274,33	273,62
14/11/2023	948.346	1,28%	264,23	266,00	271,615	268,41
13/11/2023	732.677	-0,16%	264,23	262,20	265,63	265,03
10/11/2023	890.223	0,56%	263,72	263,505	267,3399	265,46
09/11/2023	927.677	1,56%	262,51	258,66	264,305	263,99
08/11/2023	1.191.127	2,15%	256,50	251,63	260,4224	259,93
07/11/2023	2.468.765	-12,65%	273,155	254,02	272,4922	254,46
06/11/2023	665.815	-0,65%	293,15	289,5601	294,16	291,30
03/11/2023	509.627	1,24%	291,89	291,515	295,96	293,20
02/11/2023	369.971	2,19%	282,15	283,27	289,83	289,62
01/11/2023	483.495	0,34%	280,90	279,61	284,28	283,41
31/10/2023	331.144	0,62%	280,90	278,587	283,775	282,44
30/10/2023	328.140	1,65%	278,40	277,2379	280,94	280,70
27/10/2023	191.995	-0,61%	278,40	275,24	279,69	275,97
26/10/2023	390.944	1,16%	275,30	274,36	279,75	277,66
25/10/2023	361.783	-1,00%	276,91	274,40	277,93	274,48
24/10/2023	334.887	0,94%	276,91	274,63	278,345	277,24
23/10/2023	401.383	-1,40%	277,49	274,30	278,80	274,67
20/10/2023	305.695	-0,73%	280,60	277,82	280,875	278,57
19/10/2023	224.354	-0,98%	282,50	280,02	284,59	280,61
18/10/2023	260.714	-2,59%	287,11	282,97	289,60	283,38
17/10/2023	391.614	1,32%	287,11	286,55	292,55	290,90
16/10/2023	240.302	0,58%	288,74	286,63	290,32	287,12
13/10/2023	288.559	-0,12%	288,74	284,71	290,71	285,46
12/10/2023	656.023	-1,75%	292,52	282,65	292,51	285,79
11/10/2023	501.177	1,04%	289,28	288,14	291,13	290,89
10/10/2023	425.361	1,28%	285,92	285,905	290,415	287,91
09/10/2023	281.104	1,14%	281,82	279,67	284,47	284,27
06/10/2023	363.202	0,43%	278,93	276,40	282,22	281,06
05/10/2023	378.100	-1,76%	284,36	276,925	286,25	279,86
04/10/2023	546.115	1,10%	278,34	282,00	286,32	284,88
03/10/2023	629.325	0,97%	278,34	277,505	283,64	281,79
02/10/2023	425.014	-1,52%	281,37	275,61	282,715	279,08
29/09/2023	309.682	-0,60%	285,21	282,62	288,845	283,40
28/09/2023	545.018	0,56%	285,21	284,91	290,115	286,87
27/09/2023	338.571	-0,50%	288,00	283,93	288,11	285,26
26/09/2023	316.923	-1,01%	285,72	285,79	289,58	286,70
25/09/2023	236.908	1,04%	285,72	285,03	290,48	289,61
22/09/2023	272.508	-0,15%	292,94	285,85	289,68	286,64
21/09/2023	362.837	-2,63%	299,54	286,894	300,955	287,07
20/09/2023	284.732	-1,47%	299,54	294,20	300,955	294,82
19/09/2023	228.467	-0,10%	299,52	295,50	300,08	299,23
18/09/2023	326.405	-0,85%	303,52	299,30	301,815	299,53
15/09/2023	303.024	-1,30%	303,52	301,15	307,66	302,11
14/09/2023	277.182	0,98%	303,52	303,52	306,795	306,10
13/09/2023	348.295	0,33%	303,05	300,85	304,865	303,13
12/09/2023	273.964	-0,22%	301,13	300,1501	304,19	302,14
11/09/2023	323.345	1,44%	292,93	299,615	303,745	302,80
08/09/2023	397.710	2,19%	292,93	290,675	299,86	298,51
07/09/2023	197.012	-0,42%	292,25	290,675	294,80	292,11