Air Products & Chemicals Inc (APD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06/09/2023	189.944	0,22%	292,70	291,14	294,145	293,35
05/09/2023	343.352	-1,79%	297,80	292,72	298,34	292,70
04/09/2023	252.398	0,86%	298,99	297,825	300,60	298,02
01/09/2023	252.398	0,86%	298,99	297,825	300,60	298,02
31/08/2023	248.313	-0,01%	293,95	294,76	296,8661	295,49
30/08/2023	194.300	0,63%	290,19	293,49	296,45	295,5018
29/08/2023	193.689	1,31%	290,19	289,36	293,65	293,66
28/08/2023	397.768	0,54%	289,01	288,66	291,335	289,86
25/08/2023	174.792	0,58%	288,07	286,06	289,38	288,30
24/08/2023	176.185	0,31%	284,20	284,1219	288,125	286,63
23/08/2023	185.363	0,24%	284,57	282,80	286,35	285,75
22/08/2023	154.835	-0,05%	287,68	283,94	286,52	285,07
21/08/2023	221.484	0,14%	285,77	284,075	286,44	285,21
18/08/2023	278.953	0,11%	282,14	281,52	286,29	284,82
17/08/2023	376.788	-0,50%	286,45	283,495	288,26	284,50
16/08/2023	318.473	0,27%	288,83	284,4551	287,22	285,92
15/08/2023	328.231	-1,92%	288,83	284,16	289,05	285,14
14/08/2023	327.469	0,67%	287,89	287,17	291,75	290,73
11/08/2023	297.664	0,87%	286,26	285,47	289,84	288,79
10/08/2023	444.963	0,32%	286,81	284,13	288,46	286,31
09/08/2023	296.709	0,66%	283,20	282,62	287,5199	285,40
08/08/2023	274.509	-1,31%	284,14	280,77	284,67	283,54
07/08/2023	328.273	-0,31%	285,12	284,21	288,186	283,55
04/08/2023	551.630	0,93%	285,875	283,81	291,13	284,43
03/08/2023	957.654	-5,85%	290,75	281,33	293,16	281,82
02/08/2023	460.214	-1,02%	300,16	298,65	302,89	299,32
01/08/2023	392.483	-0,96%	304,52	302,325	305,83	302,41
31/07/2023	353.682	0,63%	304,00	302,61	305,73	305,33
28/07/2023	247.800	0,18%	304,00	302,625	304,41	303,43
27/07/2023	519.555	-0,04%	305,00	302,10	304,875	302,89
26/07/2023	524.427	-0,93%	305,00	301,50	305,255	303,01
25/07/2023	365.439	1,24%	302,52	302,51	306,59	305,85
24/07/2023	326.776	-0,21%	303,43	299,965	303,67	302,10
21/07/2023	249.971	0,47%	300,79	300,125	303,17	302,74
20/07/2023	308.147	0,92%	300,50	298,07	301,857	301,34
19/07/2023	235.071	0,11%	298,93	296,44	300,12	298,59
18/07/2023	238.511	0,24%	298,04	295,935	300,59	300,00
17/07/2023	375.025	0,22%	298,245	296,395	299,83	299,28
14/07/2023	315.219	-0,11%	294,35	297,30	299,52	298,63
13/07/2023	385.876	1,60%	294,35	294,00	299,90	298,95
12/07/2023	459.595	1,94%	291,55	287,5225	294,58	294,25
11/07/2023	272.072	-0,47%	286,74	287,1456	292,22	288,65
10/07/2023	225.376	1,11%	286,74	286,66	291,7697	290,02
07/07/2023	292.257	-0,35%	286,67	285,54	290,48	286,84
06/07/2023	383.257	-0,05%	293,975	281,77	288,27	287,84
05/07/2023	618.118	-3,06%	293,975	285,875	295,665	287,97
04/07/2023	197.715	-0,82%	298,01	295,7376	299,20	297,07
03/07/2023	197.715	-0,82%	298,01	295,7376	299,20	297,07
30/06/2023	402.413	2,23%	295,23	295,19	300,51	299,53
29/06/2023	249.076	1,18%	290,51	288,60	295,20	294,75
28/06/2023	260.134	-0,03%	290,11	288,39	291,85	291,32
27/06/2023	247.589	1,75%	286,84	287,29	291,54	291,41
26/06/2023	261.751	0,05%	286,845	285,06	288,16	286,39
23/06/2023	261.943	-0,61%	287,22	284,6743	288,121	286,26
22/06/2023	268.527	-0,39%	287,19	284,475	289,00	288,01
21/06/2023	281.303	-0,06%	287,32	285,4606	290,1772	289,14
20/06/2023	331.643	-1,32%	290,08	287,30	290,375	289,30
19/06/2023	321.992	0,83%	291,49	291,31	294,60	293,17
16/06/2023	321.992	0,83%	291,49	291,31	294,60	293,17
15/06/2023	299.979	0,67%	288,87	287,0601	292,245	290,76
14/06/2023	484.897	1,40%	287,59	287,28	291,46	288,84
13/06/2023	531.867	2,12%	278,24	277,69	285,58	284,85
12/06/2023	315.066	0,12%	279,09	276,805	279,49	278,93
09/06/2023	429.415	-1,69%	281,82	277,85	281,82	278,59
08/06/2023	250.923	0,34%	282,99	276,345	283,91	283,38
07/06/2023	354.340	1,41%	278,10	274,47	282,795	282,42
06/06/2023	359.485	-0,46%	279,28	276,59	281,55	278,50
05/06/2023	421.285	-0,45%	283,03	279,73	283,48	279,78
02/06/2023	415.491	2,88%	268,05	275,7474	281,84	281,04
01/06/2023	372.846	1,50%	268,05	267,46	274,38	273,17
31/05/2023	294.382	0,09%	276,16	271,63	274,89	269,14
30/05/2023	294.382	0,09%	276,16	271,63	274,89	274,07
29/05/2023	364.320	0,63%	273,99	272,10	274,89	273,83
26/05/2023	364.320	0,63%	273,99	272,10	274,89	273,83
25/05/2023	319.974	0,47%	270,43	270,85	273,15	272,12
24/05/2023	269.022	-0,24%	270,43	269,01	271,295	270,84
23/05/2023	304.727	-1,27%	273,11	270,987	274,01	271,50
22/05/2023	256.572	-1,40%	279,89	274,71	281,34	275,00
19/05/2023	358.219	1,26%	277,79	276,185	280,28	278,91
18/05/2023	348.113	-0,27%	275,35	270,745	276,1399	275,45
17/05/2023	320.896	0,22%	277,68	275,065	277,40	276,20
16/05/2023	299.559	-1,33%	277,69	273,145	279,375	275,59
15/05/2023	329.004	0,46%	278,98	276,385	279,825	279,29
12/05/2023	316.359	0,52%	277,69	275,11	279,16	278,00
11/05/2023	546.720	-1,57%	283,01	274,37	278,62	276,55
10/05/2023	559.706	0,36%	283,01	278,62	285,49	280,95
09/05/2023	861.979	-5,29%	296,09	278,735	296,975	279,94
08/05/2023	470.380	-0,38%	297,96	294,33	299,88	295,58
05/05/2023	332.139	1,93%	293,36	291,92	297,88	296,70
04/05/2023	342.870	-0,96%	293,51	290,19	295,195	291,07