Air Products & Chemicals Inc (APD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	316.217	1,02%	291,43	290,375	295,12	294,36
27/04/2023	440.105	2,00%	286,68	286,85	292,165	291,38
26/04/2023	291.269	-1,47%	289,10	283,54	289,765	285,68
25/04/2023	237.038	-1,15%	292,395	289,10	292,395	289,94
24/04/2023	237.942	0,94%	290,61	290,61	293,35	293,30
21/04/2023	579.449	-0,65%	291,215	289,68	293,51	290,57
20/04/2023	280.432	0,68%	289,39	288,80	293,43	292,46
19/04/2023	252.629	0,95%	286,56	286,53	290,56	290,50
18/04/2023	245.472	0,55%	287,92	286,47	287,92	287,78
17/04/2023	234.335	0,00%	286,92	283,965	287,90	286,20
14/04/2023	188.131	-0,67%	287,71	284,95	289,33	286,21
13/04/2023	180.597	0,34%	287,51	285,0912	290,1299	288,14
12/04/2023	195.984	0,65%	287,00	286,221	288,985	287,17
11/04/2023	263.602	0,67%	284,55	283,28	287,5299	285,33
10/04/2023	330.512	0,51%	281,17	279,48	283,37	283,43
06/04/2023	301.857	-0,66%	283,08	280,70	283,65	282,00
05/04/2023	375.273	-0,48%	284,11	281,85	286,89	283,88
04/04/2023	369.805	-1,31%	287,81	283,99	288,9032	285,25
03/04/2023	427.434	0,64%	286,54	285,52	289,32	289,04
31/03/2023	646.100	3,32%	279,35	278,14	287,53	287,21
30/03/2023	418.840	1,23%	277,94	277,07	280,375	279,72
29/03/2023	280.528	1,02%	274,85	275,00	277,24	276,33
28/03/2023	359.754	1,24%	271,07	269,61	274,85	273,54
27/03/2023	512.385	0,94%	269,17	268,42	274,11	270,19
24/03/2023	673.052	0,27%	265,72	264,0719	268,59	267,67
23/03/2023	918.313	-3,06%	275,83	265,905	276,41	266,94
22/03/2023	491.190	-1,24%	279,01	275,325	280,87	275,36
21/03/2023	369.557	-0,14%	282,235	275,40	283,17	278,81
20/03/2023	282.648	1,63%	275,32	275,6915	280,46	279,21
17/03/2023	463.619	-1,76%	278,81	273,84	280,29	274,74
16/03/2023	382.216	0,94%	276,05	275,015	281,20	279,65
15/03/2023	496.009	-3,10%	279,94	274,20	281,65	277,04
14/03/2023	484.294	1,75%	286,12	283,05	289,99	285,90
13/03/2023	413.902	-0,10%	281,93	280,335	285,47	280,99
10/03/2023	294.727	-0,99%	283,91	280,0275	286,245	281,27
09/03/2023	345.936	-2,06%	291,79	282,80	291,8129	284,08
08/03/2023	307.225	-0,46%	290,16	288,17	291,94	290,04
07/03/2023	386.346	-0,59%	293,68	289,76	295,6001	291,39
06/03/2023	272.590	-0,56%	292,76	292,63	295,06	293,12
03/03/2023	449.411	0,94%	293,56	290,72	294,90	294,78
02/03/2023	523.409	1,30%	286,69	286,6016	293,56	292,03
01/03/2023	403.986	0,80%	285,42	284,69	291,56	288,28
28/02/2023	377.146	0,20%	285,46	284,905	287,05	285,98
27/02/2023	434.822	1,58%	284,02	282,85	287,655	285,42
24/02/2023	606.577	0,45%	275,78	275,01	282,29	280,98
23/02/2023	672.486	0,51%	279,885	273,92	280,71	279,72
22/02/2023	533.745	0,28%	278,96	274,16	280,15	278,29
21/02/2023	392.550	-0,79%	278,30	276,58	280,15	277,51
20/02/2023	395.158	-0,36%	279,88	277,51	280,8299	279,71
17/02/2023	395.158	-0,36%	279,88	277,51	280,8299	279,71
16/02/2023	308.572	-1,31%	281,00	279,51	284,27	280,73
15/02/2023	1.570.876	1,06%	280,60	278,04	285,57	284,46
14/02/2023	892.985	-1,82%	286,12	278,85	286,62	281,49
13/02/2023	299.070	-0,39%	288,78	285,775	289,345	286,70
10/02/2023	334.515	0,32%	285,56	283,62	289,03	287,82
09/02/2023	349.505	-0,12%	289,98	286,22	290,32	286,89
08/02/2023	667.473	0,76%	284,62	284,85	291,04	287,24
07/02/2023	606.862	0,72%	281,65	280,56	285,7857	285,07
06/02/2023	579.493	-0,70%	283,56	280,17	286,55	283,03
03/02/2023	1.624.480	-3,55%	292,75	283,255	292,53	285,02
02/02/2023	1.488.669	-7,11%	295,855	288,86	299,34	295,50
01/02/2023	628.232	-0,74%	318,92	314,39	320,42	318,13
31/01/2023	547.845	2,11%	315,40	314,165	320,895	320,51
30/01/2023	362.538	-0,08%	313,82	313,40	318,12	313,90
27/01/2023	378.150	-0,78%	313,97	312,01	316,40	314,15
26/01/2023	354.931	1,46%	311,05	310,13	316,89	316,61
25/01/2023	328.578	-0,41%	309,99	308,61	313,13	312,05
24/01/2023	348.892	1,50%	309,06	307,43	313,98	313,34
23/01/2023	405.002	1,42%	303,95	302,74	309,5642	308,72
20/01/2023	572.725	1,50%	300,60	298,36	304,585	304,40
19/01/2023	355.803	-0,99%	302,15	298,28	303,39	299,89
18/01/2023	368.688	-1,14%	307,83	302,085	308,07	302,89
17/01/2023	564.535	-1,61%	312,01	306,01	312,00	306,38
16/01/2023	376.833	1,73%	308,65	307,07	311,87	315,58
13/01/2023	376.833	1,73%	308,65	307,07	311,87	315,58
12/01/2023	547.111	-0,82%	312,80	308,895	314,01	310,21
11/01/2023	350.222	0,03%	315,00	312,19	316,5911	312,77
10/01/2023	271.934	0,32%	309,86	308,24	312,81	312,67
09/01/2023	565.782	0,48%	309,765	306,4525	314,47	311,67
06/01/2023	370.034	2,77%	305,05	303,02	311,66	310,18
05/01/2023	551.742	-1,56%	303,69	300,31	304,69	301,82
04/01/2023	359.068	0,01%	306,05	304,02	308,36	306,59
03/01/2023	339.249	-0,55%	309,25	303,895	311,7734	306,57
02/01/2023	228.871	-0,49%	308,78	304,74	309,4904	308,26
30/12/2022	228.871	-0,49%	308,78	304,74	309,4904	308,26
29/12/2022	246.161	0,57%	311,04	310,195	312,64	311,41
28/12/2022	188.874	-0,82%	312,47	309,28	313,76	309,64
27/12/2022	300.377	0,05%	313,29	311,52	314,199	312,20
23/12/2022	73.858	-0,12%	313,46	309,86	312,60	312,23
22/12/2022	474.652	-0,60%	312,00	307,66	312,67	312,60
21/12/2022	364.644	0,62%	313,85	313,52	317,155	314,49
20/12/2022	331.630	-0,38%	315,53	310,91	314,85	312,54
19/12/2022	301.935	-0,85%	314,565	311,86	317,018	313,72
16/12/2022	435.084	0,06%	315,13	311,7507	317,61	316,42
15/12/2022	476.295	-2,73%	318,95	314,33	320,40	316,24
14/12/2022	395.044	-0,04%	324,505	322,05	327,92	325,12
13/12/2022	448.595	1,80%	326,84	321,89	328,56	325,25
12/12/2022	501.161	1,62%	313,475	313,06	320,18	319,51
09/12/2022	586.501	-1,70%	319,08	313,59	320,405	314,41
08/12/2022	500.905	1,36%	316,95	316,70	320,955	319,86