Air Products & Chemicals Inc (APD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
09-02-2024 1.293.576 -0,03% 219,62 216,50 219,93 219,84
08-02-2024 1.822.736 2,10% 214,11 213,81 220,76 219,91
07-02-2024 1.949.697 -1,22% 218,02 213,0701 219,62 215,38
06-02-2024 2.785.918 0,01% 227,99 212,24 219,93 218,05
05-02-2024 4.379.127 -15,48% 227,99 217,03 228,04 218,20
02-02-2024 933.701 -0,54% 261,12 255,53 259,99 258,17
01-02-2024 706.609 1,50% 261,12 256,145 260,195 259,5548
31-01-2024 768.513 -1,38% 260,22 255,42 261,09 255,71
30-01-2024 902.826 -0,71% 260,22 259,23 262,2645 259,28
29-01-2024 639.367 -0,29% 261,85 259,755 262,23 261,13
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
Ajuda

Pesquisa de títulos

Fale Connosco