Air Products & Chemicals Inc (APD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
363.204 |
1,55%
|
269,165
|
262,92
|
273,46
|
268,85
|
| 23/04/2025 |
394.731 |
-0,23%
|
260,135
|
259,08
|
273,46
|
264,74
|
| 22/04/2025 |
822.465 |
3,02%
|
261,74
|
254,04
|
267,385
|
265,36
|
| 21/04/2025 |
572.854 |
-2,02%
|
261,04
|
254,04
|
262,90
|
257,58
|
| 17/04/2025 |
838.668 |
0,61%
|
265,55
|
259,00
|
268,14
|
262,90
|
| 16/04/2025 |
735.732 |
-1,50%
|
267,02
|
259,00
|
270,98
|
261,32
|
| 15/04/2025 |
572.575 |
-2,67%
|
267,02
|
265,26
|
270,98
|
265,30
|
| 14/04/2025 |
418.871 |
1,33%
|
263,71
|
269,22
|
273,9999
|
272,58
|
| 11/04/2025 |
482.117 |
2,66%
|
263,01
|
260,33
|
270,09
|
269,01
|
| 10/04/2025 |
1.044.437 |
-3,02%
|
246,74
|
257,055
|
268,66
|
262,04
|
| 09/04/2025 |
1.197.739 |
8,66%
|
246,74
|
244,642
|
270,965
|
270,20
|
| 08/04/2025 |
663.564 |
-4,29%
|
266,23
|
243,81
|
266,50
|
248,61
|
| 07/04/2025 |
1.074.141 |
-1,66%
|
278,67
|
249,11
|
267,125
|
259,10
|
| 04/04/2025 |
903.471 |
-6,97%
|
289,99
|
262,69
|
278,29
|
263,47
|
| 03/04/2025 |
569.338 |
-4,01%
|
289,99
|
282,20
|
291,46
|
283,20
|
| 02/04/2025 |
393.037 |
0,52%
|
290,53
|
290,35
|
295,11
|
294,96
|
| 01/04/2025 |
340.150 |
0,11%
|
290,53
|
289,09
|
294,58
|
293,45
|
| 31/03/2025 |
432.015 |
0,91%
|
291,05
|
288,59
|
296,29
|
293,13
|
| 28/03/2025 |
265.663 |
-0,97%
|
296,42
|
292,16
|
297,00
|
292,27
|
| 27/03/2025 |
290.810 |
-0,06%
|
294,59
|
292,30
|
297,41
|
295,12
|
| 26/03/2025 |
352.066 |
0,72%
|
293,31
|
292,245
|
295,9892
|
295,26
|
| 25/03/2025 |
408.600 |
-0,10%
|
293,81
|
291,07
|
294,57
|
293,16
|
| 24/03/2025 |
524.837 |
0,62%
|
293,81
|
291,745
|
294,865
|
293,45
|
| 21/03/2025 |
584.828 |
-0,43%
|
290,10
|
287,35
|
291,67
|
291,65
|
| 20/03/2025 |
403.993 |
-0,37%
|
291,77
|
290,72
|
294,45
|
292,92
|
| 19/03/2025 |
409.386 |
0,75%
|
291,77
|
290,715
|
295,07
|
294,00
|
| 18/03/2025 |
575.704 |
-1,41%
|
296,77
|
289,39
|
296,345
|
291,82
|
| 17/03/2025 |
612.010 |
1,27%
|
292,685
|
289,955
|
296,76
|
295,62
|
| 14/03/2025 |
530.336 |
-0,32%
|
295,91
|
290,15
|
294,625
|
291,92
|
| 13/03/2025 |
480.409 |
-0,61%
|
294,69
|
291,73
|
296,34
|
292,85
|
| 12/03/2025 |
433.319 |
-1,15%
|
298,77
|
292,67
|
299,1029
|
294,65
|
| 11/03/2025 |
519.810 |
-1,85%
|
303,71
|
296,885
|
304,63
|
298,08
|
| 10/03/2025 |
641.896 |
-4,16%
|
309,97
|
301,43
|
316,385
|
303,71
|
| 07/03/2025 |
709.649 |
1,75%
|
309,56
|
309,88
|
318,64
|
316,41
|
| 06/03/2025 |
737.100 |
-0,20%
|
309,22
|
307,9926
|
312,645
|
310,96
|
| 05/03/2025 |
1.329.991 |
2,04%
|
311,81
|
305,9851
|
314,92
|
311,58
|
| 04/03/2025 |
874.083 |
-1,71%
|
311,81
|
304,74
|
312,28
|
305,35
|
| 03/03/2025 |
600.807 |
-1,74%
|
318,81
|
309,43
|
321,455
|
310,65
|
| 28/02/2025 |
399.662 |
1,20%
|
314,26
|
311,2497
|
316,74
|
316,15
|
| 27/02/2025 |
496.383 |
-0,46%
|
312,91
|
311,33
|
315,77
|
312,41
|
| 26/02/2025 |
572.442 |
-1,11%
|
316,47
|
313,04
|
317,35
|
313,85
|
| 25/02/2025 |
605.953 |
2,58%
|
308,87
|
310,08
|
318,25
|
317,36
|
| 24/02/2025 |
333.866 |
-0,20%
|
314,05
|
308,86
|
311,3176
|
309,39
|
| 21/02/2025 |
563.062 |
-1,40%
|
313,105
|
308,60
|
314,76
|
310,01
|
| 20/02/2025 |
621.195 |
-0,87%
|
316,05
|
313,48
|
317,70
|
314,28
|
| 19/02/2025 |
496.242 |
0,02%
|
315,28
|
313,41
|
317,22
|
317,05
|
| 18/02/2025 |
611.094 |
0,28%
|
315,28
|
311,68
|
317,35
|
317,00
|
| 17/02/2025 |
307.970 |
0,00%
|
316,40
|
315,17
|
318,41
|
316,12
|
| 14/02/2025 |
539.425 |
0,31%
|
316,70
|
315,07
|
318,39
|
316,10
|
| 13/02/2025 |
434.070 |
1,55%
|
307,415
|
310,32
|
316,115
|
315,16
|
| 12/02/2025 |
552.943 |
0,28%
|
307,415
|
306,6493
|
311,42
|
310,35
|
| 11/02/2025 |
629.632 |
-0,34%
|
310,70
|
307,55
|
311,75
|
309,49
|
| 10/02/2025 |
1.365.401 |
0,04%
|
319,90
|
303,92
|
311,06
|
310,55
|
| 07/02/2025 |
1.561.989 |
-5,39%
|
330,995
|
307,59
|
319,90
|
310,44
|
| 06/02/2025 |
1.367.294 |
-1,51%
|
333,90
|
324,68
|
336,644
|
328,13
|
| 05/02/2025 |
976.424 |
-0,75%
|
337,40
|
330,60
|
336,07
|
333,15
|
| 04/02/2025 |
1.120.213 |
-0,71%
|
337,40
|
335,13
|
341,14
|
335,67
|
| 03/02/2025 |
816.396 |
0,84%
|
336,41
|
329,19
|
339,05
|
338,07
|
| 31/01/2025 |
1.057.120 |
0,05%
|
326,67
|
333,33
|
337,775
|
335,26
|
| 30/01/2025 |
727.613 |
2,38%
|
326,22
|
325,63
|
335,19
|
335,10
|
| 29/01/2025 |
923.435 |
0,10%
|
326,22
|
324,155
|
327,85
|
327,31
|
| 28/01/2025 |
891.158 |
0,12%
|
325,69
|
324,735
|
328,71
|
327,00
|
| 27/01/2025 |
1.279.541 |
-0,80%
|
326,09
|
320,435
|
327,83
|
326,62
|
| 24/01/2025 |
1.025.909 |
1,62%
|
326,72
|
325,42
|
329,94
|
329,26
|
| 23/01/2025 |
1.225.643 |
2,21%
|
320,66
|
314,29
|
324,20
|
324,00
|
| 22/01/2025 |
836.558 |
-0,87%
|
318,75
|
314,56
|
319,855
|
316,99
|
| 21/01/2025 |
881.909 |
0,62%
|
318,75
|
318,25
|
320,74
|
319,76
|
| 20/01/2025 |
788.868 |
0,00%
|
314,50
|
311,33
|
318,00
|
317,80
|
| 17/01/2025 |
966.412 |
1,84%
|
313,035
|
311,33
|
318,09
|
317,60
|
| 16/01/2025 |
582.759 |
1,68%
|
308,46
|
306,30
|
312,20
|
312,06
|
| 15/01/2025 |
1.139.208 |
-0,34%
|
305,665
|
300,20
|
311,32
|
306,90
|
| 14/01/2025 |
973.616 |
2,06%
|
305,665
|
304,41
|
309,20
|
307,96
|
| 13/01/2025 |
1.149.749 |
2,96%
|
293,72
|
292,9301
|
302,02
|
301,74
|
| 10/01/2025 |
1.298.874 |
2,75%
|
292,50
|
290,00
|
294,00
|
293,08
|
| 09/01/2025 |
593.782 |
-0,38%
|
286,29
|
284,23
|
287,27
|
285,25
|
| 08/01/2025 |
571.605 |
-0,38%
|
285,85
|
284,23
|
287,27
|
285,13
|
| 07/01/2025 |
609.170 |
1,09%
|
284,32
|
285,09
|
292,38
|
286,33
|
| 06/01/2025 |
624.529 |
-0,24%
|
283,77
|
281,97
|
285,25
|
283,24
|
| 03/01/2025 |
559.842 |
0,22%
|
284,61
|
282,5201
|
287,4499
|
283,91
|
| 02/01/2025 |
410.280 |
-1,73%
|
289,91
|
282,86
|
290,21
|
283,29
|
| 31/12/2024 |
0 |
0,47%
|
289,91
|
288,27
|
290,57
|
288,27
|
| 30/12/2024 |
359.208 |
-1,41%
|
293,17
|
287,89
|
291,55
|
290,14
|
| 27/12/2024 |
213.040 |
-0,77%
|
293,08
|
291,42
|
295,74
|
292,81
|
| 26/12/2024 |
197.204 |
-0,32%
|
295,30
|
294,1601
|
296,20
|
295,08
|
| 24/12/2024 |
0 |
2,13%
|
293,12
|
292,3045
|
296,02
|
296,02
|
| 23/12/2024 |
400.322 |
-0,49%
|
293,09
|
290,74
|
294,28
|
293,55
|
| 20/12/2024 |
485.103 |
0,53%
|
296,15
|
292,505
|
297,35
|
294,99
|
| 19/12/2024 |
500.837 |
-0,73%
|
303,08
|
292,62
|
297,81
|
293,17
|
| 18/12/2024 |
0 |
-3,09%
|
305,77
|
294,67
|
305,23
|
295,31
|
| 17/12/2024 |
439.115 |
-0,66%
|
311,32
|
303,78
|
307,08
|
304,71
|
| 16/12/2024 |
493.941 |
-1,79%
|
310,87
|
306,31
|
312,04
|
306,72
|
| 13/12/2024 |
481.526 |
0,45%
|
310,35
|
307,39
|
312,355
|
312,30
|
| 12/12/2024 |
301.264 |
-0,47%
|
312,47
|
310,22
|
313,16
|
310,89
|
| 11/12/2024 |
344.281 |
-0,90%
|
316,28
|
311,53
|
315,0085
|
312,36
|
| 10/12/2024 |
368.146 |
-0,45%
|
322,50
|
311,475
|
316,27
|
315,21
|
| 09/12/2024 |
462.837 |
-1,07%
|
322,50
|
315,905
|
322,265
|
316,62
|
| 06/12/2024 |
492.983 |
-0,58%
|
323,77
|
320,09
|
324,40
|
320,11
|
| 05/12/2024 |
877.451 |
-1,68%
|
311,78
|
312,60
|
323,36
|
321,97
|
| 04/12/2024 |
419.018 |
-0,96%
|
329,86
|
325,62
|
329,67
|
327,48
|
| 03/12/2024 |
447.505 |
-1,50%
|
335,69
|
329,18
|
336,44
|
330,64
|
