Air Products & Chemicals Inc (APD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023 267.157 0,43% 293,93 292,23 297,73 293,89
02-05-2023 382.083 -1,20% 294,19 288,925 294,775 292,63
01-05-2023 203.655 0,62% 294,97 295,18 297,49 296,18
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
Ajuda

Pesquisa de títulos

Fale Connosco