Air Products & Chemicals Inc (APD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	545.079	1,12%	312,91	311,995	315,705	315,58
06/12/2022	3.083.560	-0,91%	312,96	309,915	315,28	312,10
05/12/2022	2.619.263	-1,16%	315,85	313,36	318,00	314,97
02/12/2022	2.469.179	2,05%	300,58	310,63	320,62	318,44
01/12/2022	1.624.044	0,61%	300,58	308,90	313,045	312,04
30/11/2022	2.545.265	2,64%	300,58	298,78	310,39	310,16
29/11/2022	1.845.080	-0,75%	304,50	300,97	306,18	302,18
28/11/2022	1.393.080	-1,94%	306,65	303,34	309,36	303,90
25/11/2022	582.277	0,81%	295,56	307,71	311,13	310,63
24/11/2022	1.868.410	-0,33%	295,56	305,8935	310,38	308,15
23/11/2022	1.868.410	-0,33%	295,56	305,8935	310,38	308,15
22/11/2022	2.533.080	4,30%	295,56	297,17	309,57	309,16
21/11/2022	1.210.575	-0,02%	295,56	294,25	297,56	296,41
18/11/2022	1.461.746	1,08%	295,56	293,56	296,9775	296,48
17/11/2022	1.097.418	-0,62%	292,68	290,14	293,32	293,30
16/11/2022	1.266.993	0,20%	294,92	293,3263	297,08	295,12
15/11/2022	1.430.563	-0,10%	291,16	291,56	297,80	294,585
14/11/2022	916.681	2,23%	291,16	288,00	297,765	294,89
11/11/2022	453.148	-0,39%	291,16	287,835	292,4569	288,46
10/11/2022	459.088	3,38%	289,85	285,59	289,78	289,59
09/11/2022	542.453	-1,10%	282,80	279,821	285,42	279,89
08/11/2022	632.485	1,93%	277,52	277,77	284,75	283,00
07/11/2022	665.409	0,57%	277,52	275,83	280,07	277,63
04/11/2022	812.278	4,52%	252,46	266,82	276,47	275,94
03/11/2022	1.139.702	7,69%	252,46	247,13	266,24	264,02
02/11/2022	694.125	-2,76%	252,46	245,07	254,795	245,17
01/11/2022	344.768	0,69%	252,46	249,97	254,775	252,12
31/10/2022	477.350	-1,59%	252,46	249,09	254,00	250,40
28/10/2022	479.150	2,23%	251,99	248,11	255,4099	254,62
27/10/2022	455.009	-1,18%	251,99	248,67	252,70	249,06
26/10/2022	541.369	0,18%	251,13	251,46	254,81	252,02
25/10/2022	648.849	3,13%	242,85	243,42	251,54	251,56
24/10/2022	873.731	1,09%	242,85	241,875	245,865	243,92
21/10/2022	363.070	1,25%	237,95	235,695	242,2799	241,29
20/10/2022	319.951	-1,29%	241,45	237,93	243,34	238,34
19/10/2022	270.458	-0,38%	240,86	239,95	244,21	241,45
18/10/2022	366.397	2,04%	240,01	240,51	245,175	242,20
17/10/2022	346.813	2,08%	240,01	236,285	239,43	237,36
14/10/2022	298.331	-2,95%	240,01	232,16	240,8285	230,96
13/10/2022	392.224	3,78%	226,88	224,7549	239,06	237,99
12/10/2022	415.297	-0,82%	231,60	229,17	233,9125	229,32
11/10/2022	224.855	-0,53%	231,00	229,783	233,64	231,21
10/10/2022	249.944	0,30%	231,75	231,22	234,60	232,44
07/10/2022	434.015	-2,93%	236,32	230,01	236,32	231,59
06/10/2022	380.102	-1,69%	242,80	237,885	242,80	238,69
05/10/2022	463.885	-2,08%	247,96	242,665	247,96	242,80
04/10/2022	567.651	4,04%	241,65	240,79	248,7797	247,96
03/10/2022	457.259	2,41%	232,73	232,73	240,215	238,33
30/09/2022	750.970	1,13%	232,24	230,54	235,72	232,731
29/09/2022	546.972	-1,31%	232,24	229,22	233,90	231,90
28/09/2022	391.427	1,82%	232,24	230,9747	236,49	234,97
27/09/2022	544.925	-0,32%	233,91	228,36	235,385	230,76
26/09/2022	489.837	-2,35%	235,65	230,66	236,4308	231,50
23/09/2022	550.501	-0,61%	235,74	233,415	237,31	237,07
22/09/2022	374.331	-1,22%	242,40	238,43	242,40	238,52
21/09/2022	253.142	-1,40%	246,98	241,41	248,03	241,46
20/09/2022	282.214	-1,80%	246,98	243,357	246,995	244,89
19/09/2022	283.647	0,82%	245,17	244,765	249,65	249,38
16/09/2022	440.604	-0,45%	246,91	244,09	248,18	247,359
15/09/2022	304.552	-2,63%	255,62	248,18	255,0372	248,47
14/09/2022	268.184	-0,35%	255,62	252,63	256,155	255,18
13/09/2022	370.721	-2,82%	258,08	255,55	260,39	256,08
12/09/2022	339.670	2,54%	255,94	258,50	264,01	263,50
09/09/2022	312.861	0,53%	255,94	254,39	257,325	255,17
08/09/2022	223.997	0,02%	250,79	250,15	254,24	253,83
07/09/2022	515.963	3,09%	246,55	246,17	254,05	253,78
06/09/2022	364.029	-0,15%	248,675	244,695	248,28	246,17
05/09/2022	711.715	-1,39%	252,61	245,84	253,9615	246,53
02/09/2022	711.715	-1,39%	252,61	245,84	253,9615	246,53
01/09/2022	401.136	-0,97%	250,595	248,55	251,39	250,00
31/08/2022	485.107	-1,33%	256,895	252,38	257,46	252,45
30/08/2022	321.335	-1,86%	261,29	255,59	262,30	255,85
29/08/2022	279.516	-0,58%	267,335	259,87	263,01	260,70
26/08/2022	569.774	-1,64%	267,335	262,11	267,98	262,23
25/08/2022	249.449	1,47%	261,41	262,19	266,65	266,59
24/08/2022	251.180	0,54%	261,41	260,9596	263,84	262,735
23/08/2022	333.872	0,16%	259,74	259,46	262,37	261,32
22/08/2022	288.177	-1,06%	260,05	259,415	261,73	260,91
19/08/2022	362.471	-1,46%	267,52	262,44	267,57	263,70
18/08/2022	297.850	-0,15%	268,96	266,95	268,95	267,60
17/08/2022	634.431	-2,03%	270,725	266,82	272,18	268,00
16/08/2022	295.616	-0,22%	272,25	271,71	274,585	273,51
15/08/2022	540.568	1,19%	270,82	270,23	274,89	274,11
12/08/2022	374.031	2,29%	266,44	266,275	271,69	270,88
11/08/2022	343.948	-0,31%	267,50	264,161	268,29	264,81
10/08/2022	371.562	1,28%	266,81	265,02	268,19	262,08
09/08/2022	348.092	-1,15%	263,96	258,35	261,8605	258,76
08/08/2022	592.619	-0,33%	263,96	261,67	266,45	261,77
05/08/2022	609.554	1,91%	256,92	256,1631	262,935	262,64
04/08/2022	883.441	4,89%	245,51	248,10	260,17	257,73
03/08/2022	601.126	0,65%	245,51	242,52	246,28	245,71
02/08/2022	468.289	-1,27%	247,20	240,42	246,92	244,12
01/08/2022	530.861	-0,40%	247,11	244,60	247,84	247,25
29/07/2022	351.772	1,64%	239,26	245,86	249,69	248,23
28/07/2022	359.815	2,67%	239,26	238,739	244,31	244,23
27/07/2022	355.247	1,39%	235,37	232,48	238,84	237,89
26/07/2022	249.449	-0,27%	234,49	233,0606	235,39	234,58
25/07/2022	280.100	0,28%	234,50	233,70	235,59	235,21
22/07/2022	237.460	0,01%	235,16	233,79	236,02	234,62
21/07/2022	447.710	1,28%	229,51	231,19	234,74	234,59