Automatic Data Processing Inc (ADP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	913.222	-0,88%	254,07	250,21	253,30	251,31
26/02/2024	834.717	-0,91%	254,07	253,48	256,2968	253,55
23/02/2024	1.005.053	0,44%	254,07	254,98	256,205	255,87
22/02/2024	1.292.650	0,33%	254,07	253,51	255,75	254,76
21/02/2024	791.283	0,39%	253,56	251,53	254,00	253,92
20/02/2024	1.084.049	-0,01%	251,75	252,54	254,495	252,94
19/02/2024	1.576.500	0,37%	251,75	250,635	254,355	252,97
16/02/2024	1.576.500	0,37%	251,75	250,635	254,355	252,97
15/02/2024	951.169	0,46%	251,60	251,13	252,82	252,05
14/02/2024	836.581	0,53%	250,10	249,06	251,25	250,90
13/02/2024	1.280.065	-0,19%	250,45	247,87	250,45	249,59
12/02/2024	921.426	0,03%	250,89	249,395	250,78	250,07
09/02/2024	682.030	-0,43%	250,89	248,89	250,99	249,99
08/02/2024	837.818	0,32%	251,83	248,395	251,17	251,08
07/02/2024	995.289	-0,22%	251,83	249,70	252,37	250,27
06/02/2024	1.186.051	1,02%	249,40	248,52	251,80	250,81
05/02/2024	1.173.158	-0,21%	248,59	246,09	248,84	248,28
02/02/2024	1.666.715	0,70%	247,58	246,73	249,83	248,81
01/02/2024	1.344.905	0,53%	245,00	241,99	247,19	247,0751
31/01/2024	3.124.964	3,01%	235,93	244,00	251,05	245,78
30/01/2024	1.553.173	0,37%	235,93	235,11	238,83	238,59
29/01/2024	1.535.971	0,68%	234,44	235,52	237,71	237,71
26/01/2024	1.369.284	-0,26%	237,76	235,52	237,76	236,10
25/01/2024	1.448.508	-0,72%	239,24	236,26	240,75	236,72
24/01/2024	1.350.023	-0,80%	241,41	238,175	241,59	238,44
23/01/2024	893.904	0,40%	239,40	238,43	240,50	240,36
22/01/2024	946.997	0,49%	238,08	237,92	240,2572	239,40
19/01/2024	1.253.869	0,92%	236,70	234,64	239,22	238,24
18/01/2024	913.551	0,29%	235,06	234,16	236,68	236,08
17/01/2024	1.105.717	0,05%	236,14	234,4472	237,26	235,39
16/01/2024	910.968	-0,28%	235,13	233,29	235,89	235,28
15/01/2024	577.837	0,26%	236,65	234,14	237,40	235,95
12/01/2024	577.837	0,26%	236,65	234,14	237,40	235,95
11/01/2024	1.231.961	0,02%	235,35	232,35	235,80	235,34
10/01/2024	974.973	0,03%	234,96	234,435	236,12	235,29
09/01/2024	830.533	-0,65%	235,00	234,725	236,9899	235,22
08/01/2024	1.416.077	0,84%	235,55	234,975	237,04	237,19
05/01/2024	1.135.812	0,66%	232,64	232,45	235,40	235,21
04/01/2024	1.634.984	0,50%	233,99	233,41	235,33	233,66
03/01/2024	1.311.491	-0,39%	233,63	231,67	234,01	232,51
02/01/2024	1.456.902	0,19%	233,38	231,89	233,85	233,42
29/12/2023	773.988	0,21%	232,43	231,855	233,435	232,97
28/12/2023	896.259	0,38%	232,12	231,38	233,37	232,49
27/12/2023	688.880	-0,40%	231,89	230,96	232,75	231,61
26/12/2023	673.925	0,68%	231,59	230,39	233,02	232,54
22/12/2023	871.999	0,87%	228,99	228,50	231,63	230,97
21/12/2023	1.278.538	-1,40%	233,51	226,98	231,37	228,99
20/12/2023	1.285.846	-0,63%	233,51	232,01	235,46	232,23
19/12/2023	1.044.499	-0,49%	234,96	233,395	235,85	233,70
18/12/2023	1.087.238	0,30%	235,89	233,986	236,47	234,85
15/12/2023	2.682.734	-0,78%	235,89	233,73	237,18	234,14
14/12/2023	1.684.727	-1,36%	237,27	235,29	240,14	235,97
13/12/2023	916.278	1,07%	237,27	235,57	239,26	239,22
12/12/2023	1.475.650	1,45%	235,00	233,16	236,68	236,68
11/12/2023	1.064.582	1,75%	231,32	230,86	235,255	233,29
08/12/2023	1.308.675	-0,31%	229,19	228,27	232,58	229,27
07/12/2023	1.229.429	-0,42%	231,50	229,45	232,72	229,99
06/12/2023	1.189.982	0,34%	232,19	230,225	232,99	232,35
05/12/2023	1.092.801	-0,44%	232,53	229,86	232,885	231,56
04/12/2023	2.120.791	-0,16%	229,64	231,17	233,225	232,58
01/12/2023	1.190.804	1,31%	229,64	229,23	233,31	232,94
30/11/2023	3.239.470	0,33%	229,50	227,58	230,00	229,92
29/11/2023	935.547	0,07%	229,84	228,86	231,055	229,16
28/11/2023	910.160	-0,07%	229,41	228,435	230,29	228,99
27/11/2023	1.196.357	-0,65%	230,20	228,185	230,355	229,16
24/11/2023	382.334	0,12%	232,69	229,10	231,98	231,43
23/11/2023	1.076.769	-0,03%	232,69	229,83	233,74	231,15
22/11/2023	1.053.939	-0,03%	232,69	229,83	233,74	231,15
21/11/2023	1.030.154	-0,22%	231,81	230,065	232,145	231,21
20/11/2023	1.097.291	1,01%	228,64	228,4417	232,44	231,71
17/11/2023	1.354.995	-0,23%	230,96	228,00	230,96	229,39
16/11/2023	1.130.368	-0,24%	231,71	227,25	233,20	229,91
15/11/2023	1.231.843	0,02%	230,44	230,13	232,46	230,46
14/11/2023	1.030.673	1,80%	227,45	228,775	231,22	230,42
13/11/2023	902.732	-0,94%	227,45	226,09	227,53	226,35
10/11/2023	1.058.062	0,87%	228,12	226,34	229,19	228,49
09/11/2023	1.159.279	0,46%	226,43	225,38	227,09	226,52
08/11/2023	1.069.648	1,45%	224,06	223,28	226,47	225,48
07/11/2023	1.245.415	0,78%	220,17	219,21	223,41	222,25
06/11/2023	855.528	0,56%	220,17	218,63	220,96	220,54
03/11/2023	1.699.648	0,34%	221,03	216,42	222,305	219,31
02/11/2023	1.604.344	3,89%	211,63	211,55	218,75	218,56
01/11/2023	2.536.911	-3,60%	215,00	205,535	215,00	210,37
31/10/2023	1.743.693	0,99%	216,67	215,27	218,94	218,22
30/10/2023	1.310.948	0,58%	218,33	213,26	217,10	216,08
27/10/2023	783.752	-1,76%	218,33	214,11	218,58	214,98
26/10/2023	1.958.129	0,23%	218,30	217,93	222,46	218,84
25/10/2023	3.586.121	-9,20%	241,01	217,00	230,06	218,33
24/10/2023	1.140.777	-0,29%	241,01	237,92	241,54	240,45
23/10/2023	863.442	-0,22%	241,68	240,875	243,62	241,16
20/10/2023	1.249.832	-1,79%	246,30	241,47	246,60	241,68
19/10/2023	766.009	-0,88%	248,08	245,64	249,50	246,08
18/10/2023	862.666	-0,43%	249,57	247,85	250,34	248,26
17/10/2023	855.543	0,03%	248,91	248,0512	250,11	249,33
16/10/2023	832.874	0,71%	248,91	247,67	250,11	249,26
13/10/2023	1.096.421	-0,06%	248,50	245,51	249,54	247,50
12/10/2023	1.017.306	-0,73%	250,23	246,30	250,545	247,65
11/10/2023	875.959	0,12%	250,18	247,42	249,83	249,46
10/10/2023	1.216.252	-0,41%	250,18	247,72	251,265	249,15
09/10/2023	808.220	1,54%	242,15	245,78	250,42	250,18