Air Products & Chemicals Inc (APD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
492.640 |
-1,02%
|
293,70
|
289,43
|
296,7575
|
289,52
|
| 12/09/2025 |
519.853 |
-0,52%
|
296,02
|
292,82
|
298,31
|
292,82
|
| 11/09/2025 |
320.377 |
2,43%
|
287,35
|
286,77
|
294,88
|
294,52
|
| 10/09/2025 |
370.827 |
0,02%
|
287,71
|
283,73
|
288,305
|
287,50
|
| 09/09/2025 |
196.914 |
-0,60%
|
291,00
|
285,37
|
291,00
|
287,14
|
| 08/09/2025 |
366.163 |
-0,31%
|
288,29
|
286,16
|
289,46
|
288,91
|
| 05/09/2025 |
254.404 |
-0,04%
|
289,97
|
285,00
|
292,69
|
289,86
|
| 04/09/2025 |
299.744 |
-0,45%
|
290,10
|
286,325
|
292,15
|
289,97
|
| 03/09/2025 |
328.139 |
-0,31%
|
291,25
|
290,34
|
292,595
|
291,28
|
| 02/09/2025 |
492.474 |
-0,65%
|
292,93
|
290,9612
|
293,4564
|
292,19
|
| 29/08/2025 |
212.669 |
-0,31%
|
294,86
|
293,17
|
296,60
|
294,11
|
| 28/08/2025 |
234.856 |
0,07%
|
295,00
|
293,245
|
297,30
|
295,02
|
| 27/08/2025 |
239.355 |
0,21%
|
293,97
|
292,93
|
295,62
|
294,59
|
| 26/08/2025 |
222.450 |
-0,04%
|
295,00
|
292,84
|
295,00
|
293,97
|
| 25/08/2025 |
207.228 |
-1,76%
|
298,70
|
293,56
|
300,00
|
294,17
|
| 22/08/2025 |
432.275 |
1,97%
|
293,52
|
293,52
|
301,105
|
299,30
|
| 21/08/2025 |
344.890 |
0,39%
|
290,50
|
290,1792
|
293,67
|
293,52
|
| 20/08/2025 |
260.125 |
0,75%
|
289,00
|
289,00
|
294,39
|
292,37
|
| 19/08/2025 |
369.416 |
0,72%
|
288,80
|
288,17
|
291,7324
|
290,22
|
| 18/08/2025 |
314.794 |
-0,80%
|
290,46
|
287,105
|
290,5299
|
288,14
|
| 15/08/2025 |
497.482 |
-0,59%
|
292,17
|
289,975
|
293,29
|
290,46
|
| 14/08/2025 |
639.151 |
-0,69%
|
292,00
|
288,36
|
292,41
|
292,17
|
| 13/08/2025 |
508.329 |
1,71%
|
289,27
|
288,76
|
294,25
|
294,21
|
| 12/08/2025 |
497.965 |
1,87%
|
283,95
|
283,95
|
289,59
|
289,27
|
| 11/08/2025 |
530.274 |
-1,66%
|
288,9797
|
280,77
|
289,86
|
283,95
|
| 08/08/2025 |
552.712 |
0,06%
|
289,06
|
287,82
|
290,29
|
288,74
|
| 07/08/2025 |
316.531 |
-0,17%
|
289,05
|
287,70
|
293,06
|
288,56
|
| 06/08/2025 |
264.098 |
-1,17%
|
291,14
|
288,98
|
295,07
|
289,05
|
| 05/08/2025 |
414.911 |
1,74%
|
288,00
|
288,00
|
293,02
|
292,48
|
| 04/08/2025 |
403.215 |
1,98%
|
282,76
|
281,18
|
287,635
|
287,48
|
| 01/08/2025 |
566.526 |
-2,13%
|
283,00
|
278,475
|
287,88
|
281,75
|
| 31/07/2025 |
753.140 |
-0,75%
|
290,25
|
285,9901
|
296,51
|
287,88
|
| 30/07/2025 |
860.024 |
-1,62%
|
295,19
|
288,32
|
295,19
|
290,13
|
| 29/07/2025 |
338.207 |
-0,13%
|
297,93
|
293,46
|
298,00
|
295,19
|
| 28/07/2025 |
352.983 |
-1,23%
|
299,24
|
294,69
|
299,24
|
295,56
|
| 25/07/2025 |
338.079 |
0,68%
|
297,05
|
294,55
|
299,53
|
299,24
|
| 24/07/2025 |
332.903 |
-0,23%
|
299,02
|
294,07
|
300,5155
|
297,22
|
| 23/07/2025 |
364.181 |
-0,08%
|
293,83
|
293,825
|
300,43
|
297,89
|
| 22/07/2025 |
357.381 |
1,50%
|
296,07
|
293,415
|
298,25
|
298,13
|
| 21/07/2025 |
346.520 |
-0,54%
|
295,31
|
293,6001
|
297,025
|
293,72
|
| 18/07/2025 |
539.098 |
0,52%
|
288,47
|
288,5101
|
296,06
|
295,31
|
| 17/07/2025 |
547.767 |
1,59%
|
286,44
|
284,89
|
294,00
|
293,58
|
| 16/07/2025 |
528.835 |
0,82%
|
291,40
|
284,245
|
291,99
|
288,99
|
| 15/07/2025 |
422.807 |
-1,43%
|
289,71
|
284,245
|
292,095
|
286,65
|
| 14/07/2025 |
309.664 |
-0,40%
|
291,97
|
288,885
|
292,095
|
290,80
|
| 11/07/2025 |
470.341 |
-0,72%
|
294,73
|
288,7549
|
297,38
|
291,97
|
| 10/07/2025 |
536.250 |
-0,05%
|
292,60
|
290,47
|
297,38
|
294,10
|
| 09/07/2025 |
507.029 |
0,65%
|
289,115
|
287,88
|
295,48
|
294,24
|
| 08/07/2025 |
474.101 |
1,15%
|
290,23
|
287,66
|
292,96
|
292,35
|
| 07/07/2025 |
488.032 |
-0,97%
|
291,25
|
287,605
|
296,99
|
289,02
|
| 04/07/2025 |
386.700 |
0,50%
|
288,76
|
288,50
|
292,67
|
291,84
|
| 03/07/2025 |
386.611 |
0,53%
|
285,98
|
285,06
|
292,77
|
292,01
|
| 02/07/2025 |
485.140 |
1,69%
|
278,94
|
276,49
|
290,51
|
290,30
|
| 01/07/2025 |
658.825 |
1,86%
|
280,27
|
276,49
|
287,23
|
285,47
|
| 30/06/2025 |
517.337 |
-0,10%
|
284,32
|
278,10
|
284,32
|
280,27
|
| 27/06/2025 |
1.200.043 |
-0,17%
|
282,09
|
280,96
|
284,75
|
282,35
|
| 26/06/2025 |
790.876 |
0,36%
|
280,33
|
280,215
|
283,34
|
283,00
|
| 25/06/2025 |
931.823 |
0,36%
|
274,525
|
273,1301
|
283,00
|
282,00
|
| 24/06/2025 |
877.030 |
2,86%
|
269,31
|
266,5387
|
281,01
|
281,00
|
| 23/06/2025 |
545.468 |
0,99%
|
270,50
|
266,5387
|
273,37
|
273,18
|
| 20/06/2025 |
430.905 |
-1,72%
|
278,00
|
270,47
|
278,00
|
270,50
|
| 19/06/2025 |
381.707 |
3,17%
|
277,00
|
275,225
|
285,82
|
275,38
|
| 18/06/2025 |
374.142 |
-0,60%
|
280,39
|
275,225
|
280,39
|
275,445
|
| 17/06/2025 |
471.810 |
-1,21%
|
282,75
|
277,01
|
284,0043
|
277,05
|
| 16/06/2025 |
471.124 |
0,02%
|
282,00
|
278,76
|
284,0043
|
280,43
|
| 13/06/2025 |
523.630 |
-1,03%
|
280,565
|
279,14
|
291,00
|
280,37
|
| 12/06/2025 |
301.476 |
0,38%
|
281,58
|
279,14
|
284,10
|
283,28
|
| 11/06/2025 |
605.519 |
0,12%
|
280,03
|
278,2901
|
285,00
|
282,21
|
| 10/06/2025 |
820.102 |
0,70%
|
279,92
|
277,72
|
282,22
|
281,88
|
| 09/06/2025 |
631.726 |
0,05%
|
281,10
|
277,4477
|
281,76
|
279,92
|
| 06/06/2025 |
691.206 |
1,29%
|
281,08
|
274,91
|
283,12
|
279,78
|
| 05/06/2025 |
623.110 |
-1,42%
|
283,29
|
276,20
|
284,88
|
276,22
|
| 04/06/2025 |
672.117 |
-1,09%
|
277,575
|
276,5385
|
285,00
|
280,21
|
| 03/06/2025 |
730.172 |
1,65%
|
276,50
|
275,5501
|
283,60
|
283,29
|
| 02/06/2025 |
637.499 |
-0,08%
|
278,91
|
275,5501
|
278,97
|
278,70
|
| 30/05/2025 |
1.014.772 |
2,07%
|
273,05
|
268,525
|
279,45
|
278,91
|
| 29/05/2025 |
743.705 |
0,52%
|
274,45
|
268,525
|
276,54
|
273,17
|
| 28/05/2025 |
605.280 |
-1,02%
|
271,93
|
271,43
|
276,54
|
271,76
|
| 27/05/2025 |
423.986 |
1,75%
|
271,01
|
271,01
|
274,8238
|
274,56
|
| 23/05/2025 |
275.415 |
0,22%
|
269,18
|
265,571
|
270,845
|
269,84
|
| 22/05/2025 |
527.221 |
-0,16%
|
274,46
|
265,571
|
274,89
|
269,24
|
| 21/05/2025 |
322.229 |
-2,18%
|
276,99
|
269,41
|
277,68
|
269,67
|
| 20/05/2025 |
616.944 |
-0,60%
|
276,13
|
274,90
|
278,63
|
275,67
|
| 19/05/2025 |
391.499 |
-0,57%
|
277,40
|
276,13
|
278,67
|
277,33
|
| 16/05/2025 |
404.875 |
1,64%
|
271,00
|
270,39
|
278,95
|
278,93
|
| 15/05/2025 |
665.410 |
1,08%
|
272,37
|
268,17
|
275,46
|
274,42
|
| 14/05/2025 |
426.094 |
-0,79%
|
276,77
|
268,17
|
282,56
|
271,48
|
| 13/05/2025 |
452.929 |
-0,93%
|
286,12
|
273,2805
|
286,12
|
273,64
|
| 12/05/2025 |
767.068 |
1,87%
|
278,50
|
273,85
|
281,75
|
276,21
|
| 09/05/2025 |
496.886 |
0,55%
|
266,19
|
264,51
|
272,395
|
271,13
|
| 08/05/2025 |
627.709 |
1,90%
|
268,65
|
260,00
|
271,963
|
269,64
|
| 07/05/2025 |
741.295 |
-1,13%
|
272,20
|
262,99
|
274,83
|
264,61
|
| 06/05/2025 |
655.217 |
-1,69%
|
274,36
|
266,66
|
276,84
|
267,62
|
| 05/05/2025 |
466.406 |
-1,95%
|
276,70
|
271,99
|
276,84
|
272,21
|
| 02/05/2025 |
805.016 |
2,01%
|
261,13
|
254,005
|
281,62
|
277,62
|
| 01/05/2025 |
2.144.817 |
0,40%
|
268,97
|
254,005
|
277,10
|
272,16
|
| 30/04/2025 |
1.283.350 |
-0,02%
|
268,665
|
264,76
|
273,02
|
271,09
|
| 29/04/2025 |
681.816 |
0,55%
|
266,15
|
265,11
|
273,02
|
270,93
|
| 28/04/2025 |
501.353 |
0,88%
|
260,00
|
260,00
|
270,06
|
269,45
|
| 25/04/2025 |
310.839 |
-0,65%
|
265,78
|
263,475
|
269,225
|
267,11
|
