Automatic Data Processing Inc (ADP)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
136.277 |
1,01%
|
243,09
|
246,79
|
248,77
|
248,31
|
16/07/2024 |
921.395 |
1,31%
|
243,09
|
242,885
|
246,57
|
245,82
|
15/07/2024 |
863.334 |
1,94%
|
238,19
|
238,19
|
242,76
|
242,64
|
12/07/2024 |
820.547 |
1,01%
|
233,89
|
236,11
|
239,47
|
238,02
|
11/07/2024 |
1.152.276 |
0,63%
|
233,89
|
233,14
|
238,22
|
235,63
|
10/07/2024 |
763.870 |
-0,24%
|
233,85
|
231,27
|
234,4124
|
234,15
|
09/07/2024 |
1.002.212 |
0,54%
|
233,12
|
232,90
|
235,00
|
234,71
|
08/07/2024 |
904.516 |
-0,90%
|
235,48
|
233,04
|
236,43
|
233,44
|
05/07/2024 |
987.534 |
-0,57%
|
235,95
|
233,75
|
236,52
|
235,56
|
04/07/2024 |
602.670 |
0,11%
|
235,95
|
234,865
|
237,56
|
236,90
|
03/07/2024 |
601.225 |
0,07%
|
235,95
|
234,865
|
237,56
|
236,80
|
02/07/2024 |
980.081 |
0,41%
|
236,60
|
234,00
|
236,88
|
236,63
|
01/07/2024 |
1.496.018 |
-1,27%
|
239,30
|
235,08
|
241,41
|
235,67
|
28/06/2024 |
1.427.911 |
0,57%
|
237,70
|
237,47
|
241,14
|
238,65
|
27/06/2024 |
1.445.423 |
-0,30%
|
237,70
|
236,24
|
239,29
|
237,30
|
26/06/2024 |
2.358.414 |
-4,16%
|
246,61
|
237,22
|
247,68
|
238,06
|
25/06/2024 |
1.156.589 |
-0,32%
|
250,38
|
246,44
|
250,38
|
248,40
|
24/06/2024 |
997.575 |
0,50%
|
246,55
|
247,17
|
250,75
|
249,20
|
21/06/2024 |
2.130.214 |
0,78%
|
246,55
|
246,48
|
248,585
|
247,97
|
20/06/2024 |
1.368.316 |
0,68%
|
244,76
|
244,00
|
246,9124
|
246,06
|
19/06/2024 |
709.175 |
-0,16%
|
245,14
|
243,51
|
245,55
|
244,57
|
18/06/2024 |
414.270 |
-0,20%
|
245,14
|
243,51
|
245,55
|
244,48
|
17/06/2024 |
788.327 |
0,96%
|
240,82
|
240,13
|
245,95
|
244,96
|
14/06/2024 |
674.484 |
-0,10%
|
244,27
|
240,95
|
243,645
|
242,62
|
13/06/2024 |
738.590 |
-0,76%
|
244,27
|
242,5808
|
246,04
|
244,27
|
12/06/2024 |
1.358.435 |
-0,18%
|
245,96
|
244,04
|
246,82
|
246,13
|
11/06/2024 |
1.085.686 |
-0,12%
|
251,28
|
243,73
|
247,93
|
246,58
|
10/06/2024 |
1.246.393 |
-2,14%
|
251,28
|
243,75
|
252,19
|
246,92
|
07/06/2024 |
1.185.676 |
1,75%
|
248,89
|
248,205
|
253,07
|
252,32
|
06/06/2024 |
1.103.773 |
0,89%
|
246,31
|
246,225
|
249,535
|
247,97
|
05/06/2024 |
865.871 |
0,05%
|
245,14
|
243,36
|
246,91
|
245,78
|
04/06/2024 |
618.599 |
0,68%
|
244,17
|
243,93
|
247,4498
|
245,67
|
03/06/2024 |
809.191 |
-0,37%
|
244,17
|
242,05
|
245,53
|
244,02
|
31/05/2024 |
1.905.483 |
1,67%
|
241,52
|
240,65
|
245,02
|
244,92
|
30/05/2024 |
967.566 |
0,34%
|
240,67
|
239,64
|
241,79
|
240,91
|
29/05/2024 |
1.201.775 |
-1,32%
|
241,43
|
239,6154
|
242,73
|
240,09
|
28/05/2024 |
1.105.018 |
-2,25%
|
248,30
|
241,91
|
248,435
|
243,30
|
27/05/2024 |
0 |
-1,03%
|
251,60
|
248,34
|
252,99
|
248,90
|
24/05/2024 |
621.171 |
-1,03%
|
251,60
|
248,34
|
252,99
|
248,90
|
23/05/2024 |
754.276 |
-1,00%
|
254,36
|
251,06
|
254,36
|
251,49
|
22/05/2024 |
1.038.141 |
0,75%
|
252,44
|
252,085
|
254,64
|
254,02
|
21/05/2024 |
627.376 |
0,14%
|
252,44
|
251,10
|
252,709
|
252,14
|
20/05/2024 |
546.444 |
-0,22%
|
252,44
|
250,585
|
252,66
|
251,78
|
17/05/2024 |
950.127 |
0,91%
|
246,36
|
249,24
|
252,39
|
252,33
|
16/05/2024 |
731.587 |
1,40%
|
246,36
|
246,03
|
250,24
|
250,06
|
15/05/2024 |
442.515 |
0,46%
|
246,46
|
246,00
|
248,195
|
246,62
|
14/05/2024 |
966.645 |
-0,93%
|
249,08
|
244,50
|
249,34
|
245,50
|
13/05/2024 |
671.100 |
0,38%
|
247,50
|
247,08
|
249,82
|
247,80
|
10/05/2024 |
560.776 |
0,70%
|
243,84
|
245,06
|
247,21
|
246,86
|
09/05/2024 |
711.435 |
0,91%
|
243,84
|
242,79
|
245,435
|
245,145
|
08/05/2024 |
748.326 |
-0,89%
|
243,06
|
241,185
|
244,625
|
242,94
|
07/05/2024 |
866.956 |
0,98%
|
243,06
|
242,10
|
245,23
|
245,12
|
06/05/2024 |
842.758 |
0,35%
|
242,28
|
241,10
|
243,70
|
242,74
|
03/05/2024 |
1.099.579 |
-0,06%
|
243,02
|
239,32
|
243,67
|
241,89
|
02/05/2024 |
1.208.277 |
-2,14%
|
246,01
|
241,03
|
246,955
|
242,03
|
01/05/2024 |
1.874.738 |
2,25%
|
244,19
|
244,52
|
253,7155
|
247,33
|
30/04/2024 |
1.310.286 |
-0,84%
|
244,19
|
241,81
|
244,19
|
241,89
|
29/04/2024 |
788.698 |
0,36%
|
244,05
|
243,18
|
244,95
|
243,95
|
26/04/2024 |
1.156.212 |
-1,33%
|
244,10
|
242,97
|
246,71
|
243,07
|
25/04/2024 |
750.118 |
-0,11%
|
244,64
|
244,405
|
250,30
|
246,34
|
24/04/2024 |
555.681 |
-0,09%
|
244,64
|
244,32
|
246,86
|
246,61
|
23/04/2024 |
1.089.554 |
0,22%
|
246,76
|
245,93
|
247,97
|
246,84
|
22/04/2024 |
608.600 |
1,23%
|
245,10
|
243,92
|
247,58
|
246,31
|
19/04/2024 |
930.524 |
0,55%
|
243,81
|
242,45
|
244,28
|
243,31
|
18/04/2024 |
1.120.139 |
-0,38%
|
244,50
|
241,665
|
245,00
|
241,99
|
17/04/2024 |
752.720 |
-0,54%
|
245,08
|
242,03
|
245,08
|
242,90
|
16/04/2024 |
1.011.034 |
0,05%
|
245,01
|
243,43
|
245,52
|
244,21
|
15/04/2024 |
652.424 |
0,09%
|
242,93
|
243,12
|
247,32
|
244,08
|
12/04/2024 |
783.662 |
-0,23%
|
242,93
|
242,19
|
244,195
|
243,85
|
11/04/2024 |
778.685 |
-0,56%
|
246,53
|
242,965
|
246,76
|
244,42
|
10/04/2024 |
815.073 |
-1,69%
|
247,97
|
244,33
|
248,79
|
245,79
|
09/04/2024 |
778.474 |
1,37%
|
248,30
|
246,59
|
250,07
|
250,01
|
08/04/2024 |
606.046 |
0,73%
|
241,95
|
244,27
|
246,98
|
246,64
|
05/04/2024 |
564.830 |
1,39%
|
241,95
|
241,2725
|
245,92
|
244,85
|
04/04/2024 |
1.273.256 |
-1,49%
|
247,57
|
241,415
|
247,61
|
241,49
|
03/04/2024 |
1.574.247 |
-1,02%
|
247,82
|
244,75
|
248,11
|
245,13
|
02/04/2024 |
1.554.303 |
0,96%
|
240,11
|
239,72
|
248,725
|
247,66
|
01/04/2024 |
1.118.071 |
-1,77%
|
249,63
|
245,015
|
250,61
|
245,31
|
28/03/2024 |
942.019 |
0,57%
|
249,63
|
249,03
|
251,06
|
249,74
|
27/03/2024 |
840.542 |
1,33%
|
246,95
|
246,13
|
249,43
|
248,33
|
26/03/2024 |
763.376 |
0,36%
|
243,56
|
243,395
|
245,25
|
245,07
|
25/03/2024 |
770.298 |
-1,38%
|
247,42
|
244,05
|
247,745
|
244,20
|
22/03/2024 |
1.050.958 |
-0,54%
|
250,60
|
246,98
|
250,60
|
247,61
|
21/03/2024 |
1.337.404 |
0,50%
|
242,57
|
247,42
|
250,525
|
248,95
|
20/03/2024 |
1.334.914 |
1,47%
|
242,57
|
244,115
|
247,745
|
247,72
|
19/03/2024 |
1.492.474 |
0,94%
|
242,57
|
241,385
|
244,315
|
244,13
|
18/03/2024 |
1.532.216 |
-0,10%
|
243,61
|
241,685
|
244,28
|
241,85
|
15/03/2024 |
10.722.226 |
-0,48%
|
242,98
|
238,83
|
243,83
|
242,09
|
14/03/2024 |
1.233.081 |
-0,39%
|
244,71
|
242,23
|
244,99
|
243,25
|
13/03/2024 |
1.126.432 |
-0,19%
|
244,67
|
243,07
|
245,26
|
244,21
|
12/03/2024 |
1.083.486 |
0,24%
|
244,09
|
242,66
|
245,66
|
244,67
|
11/03/2024 |
1.015.783 |
0,70%
|
243,23
|
241,72
|
244,53
|
244,09
|
08/03/2024 |
1.146.470 |
-0,76%
|
244,96
|
241,50
|
244,26
|
242,40
|
07/03/2024 |
1.725.301 |
0,78%
|
244,96
|
243,25
|
245,59
|
244,25
|
06/03/2024 |
1.336.320 |
-0,10%
|
244,96
|
243,08
|
246,27
|
243,76
|
05/03/2024 |
1.722.044 |
-0,89%
|
246,35
|
242,575
|
246,59
|
244,00
|
04/03/2024 |
2.150.449 |
-1,40%
|
249,43
|
243,8001
|
249,4247
|
246,20
|
01/03/2024 |
1.616.987 |
-0,57%
|
249,43
|
248,325
|
250,18
|
249,69
|
29/02/2024 |
2.065.601 |
-0,17%
|
253,70
|
250,16
|
253,81
|
251,13
|
28/02/2024 |
824.238 |
0,10%
|
250,56
|
250,15
|
251,8998
|
251,56
|