Automatic Data Processing Inc (ADP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
750.993 |
-0,20%
|
265,20
|
261,305
|
267,87
|
263,16
|
| 23/09/2026 |
1.438.088 |
-2,21%
|
267,49
|
262,51
|
269,63
|
263,68
|
| 22/09/2026 |
1.091.692 |
-0,11%
|
275,9997
|
266,2975
|
275,9997
|
269,64
|
| 21/09/2026 |
1.094.026 |
-0,47%
|
269,70
|
267,90
|
271,905
|
269,94
|
| 18/09/2026 |
1.272.927 |
-0,40%
|
271,00
|
268,00
|
272,24
|
271,22
|
| 17/09/2026 |
755.630 |
-0,34%
|
271,52
|
269,548
|
273,30
|
272,24
|
| 16/09/2026 |
1.021.873 |
-1,20%
|
277,00
|
271,96
|
278,1132
|
273,19
|
| 15/09/2026 |
1.402.041 |
-0,04%
|
272,52
|
272,52
|
278,515
|
276,53
|
| 14/09/2026 |
1.226.810 |
3,12%
|
270,2297
|
268,149
|
277,265
|
276,63
|
| 11/09/2026 |
746.435 |
0,99%
|
267,35
|
264,93
|
268,585
|
268,26
|
| 10/09/2026 |
961.856 |
0,80%
|
266,6501
|
265,145
|
268,73
|
265,63
|
| 09/09/2026 |
1.043.163 |
-1,02%
|
273,63
|
264,87
|
273,63
|
265,22
|
| 08/09/2026 |
922.236 |
-3,55%
|
274,00
|
267,56
|
274,56
|
267,96
|
| 04/09/2026 |
973.357 |
-2,08%
|
280,00
|
276,45
|
281,26
|
277,62
|
| 03/09/2026 |
708.414 |
0,80%
|
281,16
|
281,16
|
287,61
|
283,53
|
| 02/09/2026 |
953.645 |
-0,83%
|
285,00
|
278,08
|
285,00
|
281,16
|
| 01/09/2026 |
727.367 |
-0,93%
|
286,8277
|
282,93
|
288,00
|
283,49
|
| 31/08/2026 |
492.403 |
-0,38%
|
286,50
|
284,925
|
287,32
|
286,16
|
| 28/08/2026 |
545.331 |
0,94%
|
284,421
|
284,421
|
287,86
|
287,48
|
| 27/08/2026 |
835.883 |
1,17%
|
279,70
|
279,17
|
286,1802
|
284,68
|
| 26/08/2026 |
547.847 |
-0,48%
|
280,70
|
280,70
|
284,005
|
281,39
|
| 25/08/2026 |
1.576.598 |
-0,08%
|
280,92
|
278,70
|
283,42
|
282,78
|
| 24/08/2026 |
1.289.671 |
0,82%
|
280,44
|
280,44
|
285,59
|
283,01
|
| 21/08/2026 |
1.093.908 |
0,60%
|
276,5866
|
276,5866
|
282,165
|
280,81
|
| 20/08/2026 |
807.913 |
0,70%
|
278,30
|
274,21
|
281,67
|
279,21
|
| 19/08/2026 |
1.030.161 |
3,00%
|
270,23
|
269,82
|
278,96
|
277,22
|
| 18/08/2026 |
2.012.190 |
1,22%
|
272,695
|
269,31
|
273,475
|
269,31
|
| 17/08/2026 |
1.375.700 |
-2,53%
|
272,96
|
265,83
|
272,96
|
266,06
|
| 14/08/2026 |
770.882 |
-1,21%
|
275,00
|
271,43
|
277,33
|
272,96
|
| 13/08/2026 |
960.036 |
2,56%
|
271,19
|
268,73
|
276,875
|
276,23
|
| 12/08/2026 |
1.232.694 |
-0,67%
|
269,2717
|
265,9055
|
271,0299
|
269,33
|
| 11/08/2026 |
1.101.065 |
-1,00%
|
274,00
|
270,32
|
274,00
|
271,09
|
| 10/08/2026 |
851.949 |
0,73%
|
272,92
|
268,01
|
273,675
|
273,675
|
| 07/08/2026 |
1.171.942 |
-0,79%
|
271,7712
|
270,14
|
275,339
|
271,32
|
| 06/08/2026 |
1.354.124 |
1,20%
|
270,85
|
267,00
|
273,81
|
273,51
|
| 05/08/2026 |
946.471 |
-0,21%
|
273,93
|
266,73
|
276,85
|
270,09
|
| 04/08/2026 |
1.126.611 |
0,32%
|
266,2137
|
263,41
|
270,80
|
270,62
|
| 03/08/2026 |
1.520.960 |
1,25%
|
264,5205
|
264,5205
|
275,56
|
269,78
|
| 31/07/2026 |
674.077 |
0,99%
|
265,62
|
262,27
|
266,93
|
266,46
|
| 30/07/2026 |
1.494.684 |
-3,48%
|
271,38
|
256,90
|
273,37
|
263,87
|
| 29/07/2026 |
2.486.968 |
3,38%
|
266,12
|
261,50
|
280,58
|
273,37
|
| 28/07/2026 |
1.812.154 |
3,79%
|
261,31
|
258,35
|
268,17
|
264,17
|
| 27/07/2026 |
917.000 |
1,95%
|
249,3344
|
247,00
|
257,74
|
254,98
|
| 24/07/2026 |
888.750 |
2,94%
|
244,15
|
240,0012
|
250,84
|
250,09
|
| 23/07/2026 |
765.236 |
-0,06%
|
243,12
|
240,40
|
246,26
|
242,88
|
| 22/07/2026 |
1.029.554 |
-1,27%
|
247,00
|
241,65
|
249,25
|
243,12
|
| 21/07/2026 |
1.347.911 |
-3,60%
|
255,24
|
246,03
|
255,24
|
246,22
|
| 20/07/2026 |
1.871.076 |
0,00%
|
253,50
|
251,01
|
256,0075
|
255,24
|
| 17/07/2026 |
1.272.095 |
-0,45%
|
258,60
|
251,45
|
261,31
|
255,265
|
| 16/07/2026 |
1.288.891 |
3,73%
|
249,90
|
249,90
|
257,36
|
256,56
|
| 15/07/2026 |
1.133.098 |
0,42%
|
246,00
|
245,47
|
251,065
|
247,47
|
| 14/07/2026 |
1.303.533 |
-1,84%
|
246,40
|
243,29
|
251,05
|
246,44
|
| 13/07/2026 |
1.124.483 |
3,76%
|
241,92
|
241,92
|
251,64
|
251,05
|
| 10/07/2026 |
727.987 |
0,27%
|
239,1063
|
239,1063
|
244,295
|
241,92
|
| 09/07/2026 |
836.119 |
-0,05%
|
235,68
|
235,1905
|
241,32
|
241,28
|
| 08/07/2026 |
707.886 |
-1,71%
|
246,42
|
240,79
|
247,70
|
241,37
|
| 07/07/2026 |
867.486 |
2,51%
|
239,49
|
239,49
|
248,39
|
245,60
|
| 06/07/2026 |
876.403 |
-1,11%
|
240,95
|
237,42
|
243,38
|
239,49
|
| 02/07/2026 |
1.098.926 |
2,85%
|
234,75
|
234,75
|
243,03
|
242,27
|
| 01/07/2026 |
1.522.276 |
5,33%
|
225,60
|
225,58
|
236,83
|
235,73
|
| 30/06/2026 |
1.512.948 |
-0,45%
|
222,10
|
222,10
|
225,873
|
223,95
|
| 29/06/2026 |
1.077.625 |
0,68%
|
223,99
|
223,03
|
226,70
|
224,97
|
| 26/06/2026 |
1.901.242 |
3,56%
|
215,25
|
215,25
|
224,22
|
223,55
|
| 25/06/2026 |
1.235.797 |
-1,55%
|
217,81
|
216,04
|
225,29
|
216,31
|
| 24/06/2026 |
1.378.628 |
-0,33%
|
218,75
|
218,41
|
223,39
|
219,855
|
| 23/06/2026 |
1.232.494 |
2,88%
|
215,38
|
215,38
|
222,987
|
220,50
|
| 18/06/2026 |
3.301.845 |
-0,16%
|
218,66
|
214,60
|
220,025
|
214,60
|
| 17/06/2026 |
1.546.550 |
-1,46%
|
220,93
|
216,80
|
224,0389
|
218,76
|
| 16/06/2026 |
1.264.314 |
-0,53%
|
222,75
|
220,22
|
225,785
|
222,00
|
| 15/06/2026 |
1.229.959 |
-1,33%
|
226,6988
|
222,34
|
226,70
|
223,22
|
| 12/06/2026 |
1.265.380 |
0,96%
|
224,82
|
221,84
|
227,20
|
226,21
|
| 11/06/2026 |
1.158.579 |
-2,37%
|
230,00
|
224,07
|
230,89
|
224,07
|
| 10/06/2026 |
1.006.459 |
0,01%
|
226,7864
|
226,7864
|
233,19
|
231,10
|
| 09/06/2026 |
1.002.189 |
0,92%
|
229,90
|
225,545
|
231,59
|
231,17
|
| 08/06/2026 |
824.431 |
-1,24%
|
231,01
|
227,6356
|
232,35
|
229,075
|
| 05/06/2026 |
1.268.186 |
0,29%
|
231,99
|
229,67
|
234,85
|
231,95
|
| 04/06/2026 |
1.167.115 |
1,60%
|
232,882
|
230,07
|
237,11
|
231,31
|
| 03/06/2026 |
1.138.497 |
-1,44%
|
230,70
|
225,00
|
231,00
|
227,75
|
| 02/06/2026 |
1.896.763 |
-1,07%
|
231,98
|
225,21
|
233,4027
|
231,18
|
| 01/06/2026 |
2.635.977 |
5,26%
|
224,075
|
222,02
|
234,725
|
233,74
|
| 29/05/2026 |
1.217.954 |
0,96%
|
218,12
|
218,01
|
224,16
|
221,84
|
| 28/05/2026 |
985.280 |
1,02%
|
218,00
|
215,60
|
221,10
|
219,86
|
| 27/05/2026 |
991.933 |
-0,32%
|
217,00
|
216,36
|
221,37
|
217,65
|
| 26/05/2026 |
1.263.300 |
-3,09%
|
225,31
|
218,28
|
225,31
|
218,35
|
| 22/05/2026 |
1.286.667 |
2,41%
|
220,00
|
218,86
|
226,42
|
225,31
|
| 21/05/2026 |
1.268.408 |
-0,28%
|
219,38
|
216,6184
|
220,59
|
220,075
|
| 20/05/2026 |
1.678.976 |
0,11%
|
219,99
|
215,34
|
221,02
|
220,69
|
| 19/05/2026 |
2.185.372 |
-1,09%
|
224,36
|
220,325
|
227,43
|
220,44
|
| 18/05/2026 |
1.975.086 |
3,94%
|
215,95
|
214,80
|
223,31
|
222,94
|
| 15/05/2026 |
1.107.877 |
2,63%
|
209,99
|
208,50
|
214,92
|
214,48
|
| 14/05/2026 |
1.618.931 |
-0,13%
|
208,20
|
207,07
|
211,235
|
208,37
|
| 13/05/2026 |
2.012.826 |
-2,42%
|
213,86
|
204,58
|
213,86
|
208,63
|
| 12/05/2026 |
1.789.429 |
1,02%
|
212,14
|
211,13
|
215,81
|
213,81
|
| 11/05/2026 |
1.466.138 |
-0,62%
|
211,84
|
209,98
|
213,01
|
211,67
|
| 08/05/2026 |
1.567.335 |
-0,50%
|
213,92
|
208,6248
|
213,92
|
212,995
|
| 07/05/2026 |
1.879.573 |
3,33%
|
206,50
|
205,37
|
215,09
|
214,09
|
| 06/05/2026 |
1.128.092 |
-1,61%
|
208,35
|
205,70
|
213,5326
|
207,20
|
| 05/05/2026 |
1.208.734 |
-0,34%
|
211,32
|
206,74
|
211,32
|
210,60
|
| 04/05/2026 |
1.603.315 |
-1,36%
|
212,00
|
209,03
|
216,10
|
211,32
|
| 01/05/2026 |
2.014.262 |
1,07%
|
214,23
|
209,13
|
216,5499
|
214,21
|
