Automatic Data Processing Inc (ADP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.706.964 |
-0,29%
|
235,39
|
232,41
|
238,88
|
233,99
|
| 04/02/2026 |
2.475.891 |
-0,17%
|
233,69
|
230,78
|
237,885
|
234,67
|
| 03/02/2026 |
2.567.212 |
-5,04%
|
245,50
|
234,83
|
245,50
|
235,08
|
| 02/02/2026 |
1.208.562 |
0,30%
|
247,00
|
244,64
|
250,00
|
247,56
|
| 30/01/2026 |
1.728.937 |
0,35%
|
244,88
|
243,46
|
247,00
|
246,82
|
| 29/01/2026 |
2.105.080 |
-1,88%
|
249,80
|
244,44
|
252,43
|
245,97
|
| 28/01/2026 |
2.640.161 |
-1,50%
|
247,91
|
247,00
|
255,73
|
250,69
|
| 27/01/2026 |
2.681.589 |
-1,42%
|
257,50
|
253,44
|
257,90
|
254,51
|
| 26/01/2026 |
903.819 |
0,11%
|
257,0817
|
256,22
|
260,24
|
258,17
|
| 23/01/2026 |
1.307.523 |
-0,76%
|
259,49
|
256,88
|
260,65
|
257,87
|
| 22/01/2026 |
1.328.592 |
1,12%
|
257,02
|
256,45
|
260,06
|
259,855
|
| 21/01/2026 |
1.623.025 |
0,74%
|
254,4822
|
254,4822
|
259,29
|
256,99
|
| 20/01/2026 |
1.171.448 |
-2,05%
|
258,1366
|
254,19
|
259,4019
|
255,10
|
| 16/01/2026 |
2.101.805 |
0,09%
|
259,89
|
257,571
|
261,09
|
260,44
|
| 15/01/2026 |
1.217.052 |
0,66%
|
262,70
|
259,13
|
263,56
|
260,20
|
| 14/01/2026 |
939.223 |
0,56%
|
256,26
|
255,00
|
259,04
|
258,50
|
| 13/01/2026 |
1.356.422 |
-2,18%
|
262,47
|
256,77
|
263,22
|
257,07
|
| 12/01/2026 |
1.107.708 |
-1,21%
|
265,93
|
261,97
|
266,0299
|
262,80
|
| 09/01/2026 |
1.333.524 |
0,13%
|
265,66
|
264,66
|
268,08
|
266,02
|
| 08/01/2026 |
1.528.605 |
1,69%
|
260,03
|
259,60
|
267,025
|
265,67
|
| 07/01/2026 |
1.159.669 |
0,05%
|
259,99
|
259,30
|
262,78
|
261,26
|
| 06/01/2026 |
1.028.557 |
1,48%
|
256,32
|
255,47
|
262,10
|
261,12
|
| 05/01/2026 |
1.179.185 |
1,76%
|
252,00
|
251,96
|
266,10
|
257,32
|
| 02/01/2026 |
1.608.003 |
-1,69%
|
257,30
|
251,65
|
258,94
|
252,88
|
| 31/12/2025 |
1.304.014 |
-0,89%
|
259,50
|
257,09
|
259,50
|
257,23
|
| 30/12/2025 |
807.618 |
-0,03%
|
260,75
|
257,23
|
260,75
|
257,23
|
| 29/12/2025 |
1.055.838 |
0,30%
|
258,02
|
257,82
|
260,83
|
259,61
|
| 26/12/2025 |
717.212 |
0,29%
|
259,99
|
257,40
|
259,99
|
258,84
|
| 24/12/2025 |
519.521 |
0,42%
|
258,2388
|
255,30
|
259,00
|
258,10
|
| 23/12/2025 |
1.490.211 |
-1,05%
|
259,40
|
256,59
|
261,00
|
257,005
|
| 22/12/2025 |
1.213.532 |
0,70%
|
257,7752
|
257,43
|
261,4899
|
259,74
|
| 19/12/2025 |
1.831.823 |
-1,16%
|
261,08
|
257,04
|
261,08
|
257,94
|
| 18/12/2025 |
1.692.921 |
-1,70%
|
265,77
|
260,83
|
265,77
|
260,97
|
| 17/12/2025 |
898.206 |
1,30%
|
264,1696
|
261,00
|
266,42
|
265,47
|
| 16/12/2025 |
1.492.921 |
-1,05%
|
261,30
|
259,795
|
263,7999
|
262,17
|
| 15/12/2025 |
1.214.219 |
-0,43%
|
266,9402
|
264,57
|
267,85
|
264,95
|
| 12/12/2025 |
1.229.725 |
1,18%
|
264,69
|
263,25
|
266,38
|
266,10
|
| 11/12/2025 |
922.821 |
2,08%
|
260,02
|
258,99
|
264,99
|
262,99
|
| 10/12/2025 |
987.340 |
0,43%
|
258,00
|
256,83
|
260,05
|
259,34
|
| 09/12/2025 |
752.837 |
-0,18%
|
260,15
|
258,00
|
260,70
|
258,23
|
| 08/12/2025 |
1.796.061 |
-1,12%
|
261,01
|
257,58
|
263,92
|
258,69
|
| 05/12/2025 |
2.155.709 |
0,86%
|
259,00
|
258,75
|
262,75
|
261,63
|
| 04/12/2025 |
1.903.491 |
-0,32%
|
258,32
|
256,31
|
262,30
|
259,40
|
| 03/12/2025 |
1.442.305 |
1,18%
|
257,03
|
256,50
|
260,54
|
260,22
|
| 02/12/2025 |
1.954.133 |
0,52%
|
255,84
|
254,46
|
258,105
|
257,18
|
| 01/12/2025 |
1.522.365 |
0,24%
|
254,52
|
253,20
|
257,8488
|
255,84
|
| 28/11/2025 |
788.889 |
0,57%
|
255,02
|
253,70
|
256,36
|
255,30
|
| 26/11/2025 |
1.290.609 |
-0,77%
|
256,92
|
254,06
|
258,36
|
254,33
|
| 25/11/2025 |
1.878.223 |
2,48%
|
249,48
|
249,48
|
260,00
|
256,31
|
| 24/11/2025 |
1.552.483 |
-1,19%
|
253,31
|
248,33
|
253,31
|
250,10
|
| 21/11/2025 |
1.065.258 |
1,68%
|
250,00
|
249,06
|
254,46
|
253,12
|
| 20/11/2025 |
1.235.719 |
-0,57%
|
249,91
|
247,77
|
252,10
|
249,06
|
| 19/11/2025 |
1.244.588 |
0,29%
|
249,23
|
247,305
|
251,35
|
250,41
|
| 18/11/2025 |
1.099.123 |
-0,41%
|
251,43
|
247,21
|
252,34
|
249,69
|
| 17/11/2025 |
971.467 |
-0,91%
|
253,20
|
250,355
|
253,545
|
250,90
|
| 14/11/2025 |
1.287.022 |
-0,60%
|
257,08
|
251,23
|
257,08
|
253,09
|
| 13/11/2025 |
1.414.105 |
0,02%
|
254,75
|
250,65
|
255,00
|
254,61
|
| 12/11/2025 |
1.457.153 |
-0,26%
|
256,00
|
253,56
|
256,33
|
254,55
|
| 11/11/2025 |
978.378 |
0,45%
|
254,2006
|
253,39
|
256,1016
|
255,20
|
| 10/11/2025 |
1.346.140 |
-0,04%
|
254,4087
|
251,18
|
255,77
|
254,06
|
| 07/11/2025 |
896.341 |
0,71%
|
253,4899
|
251,62
|
255,38
|
254,16
|
| 06/11/2025 |
1.583.163 |
-2,84%
|
259,57
|
249,68
|
259,57
|
252,36
|
| 05/11/2025 |
1.183.377 |
0,15%
|
258,52
|
256,04
|
260,71
|
259,57
|
| 04/11/2025 |
1.359.928 |
0,82%
|
259,00
|
256,87
|
262,25
|
259,22
|
| 03/11/2025 |
1.253.698 |
-1,21%
|
259,50
|
255,16
|
260,675
|
257,17
|
| 31/10/2025 |
1.175.224 |
-0,43%
|
260,89
|
258,25
|
262,075
|
260,30
|
| 30/10/2025 |
2.130.911 |
0,12%
|
262,68
|
260,34
|
265,92
|
261,53
|
| 29/10/2025 |
2.335.269 |
-6,58%
|
270,00
|
260,24
|
272,555
|
261,22
|
| 28/10/2025 |
1.890.694 |
-0,32%
|
280,79
|
279,30
|
282,93
|
279,63
|
| 27/10/2025 |
1.398.240 |
-0,15%
|
280,60
|
280,00
|
282,89
|
280,53
|
| 24/10/2025 |
956.817 |
-0,22%
|
282,94
|
280,68
|
282,94
|
280,94
|
| 23/10/2025 |
1.048.933 |
-0,85%
|
285,00
|
280,65
|
285,00
|
281,55
|
| 22/10/2025 |
930.745 |
-0,10%
|
282,648
|
282,648
|
287,39
|
283,95
|
| 21/10/2025 |
1.259.765 |
0,34%
|
283,00
|
282,11
|
285,41
|
283,98
|
| 20/10/2025 |
972.421 |
0,63%
|
281,90
|
281,08
|
283,7416
|
283,03
|
| 17/10/2025 |
1.029.257 |
0,40%
|
281,7938
|
279,71
|
282,90
|
281,27
|
| 16/10/2025 |
710.931 |
-1,44%
|
284,21
|
279,4201
|
284,26
|
280,16
|
| 15/10/2025 |
658.760 |
-0,56%
|
285,50
|
283,01
|
288,24
|
284,21
|
| 14/10/2025 |
671.257 |
0,53%
|
283,40
|
283,00
|
286,795
|
285,92
|
| 13/10/2025 |
1.326.161 |
-0,30%
|
285,20
|
282,89
|
286,8299
|
284,35
|
| 10/10/2025 |
1.253.707 |
-0,29%
|
285,90
|
284,65
|
287,7999
|
285,19
|
| 09/10/2025 |
1.039.057 |
-1,66%
|
290,33
|
285,405
|
291,86
|
285,89
|
| 08/10/2025 |
692.554 |
-0,75%
|
295,88
|
289,82
|
295,88
|
290,70
|
| 07/10/2025 |
753.376 |
0,82%
|
290,40
|
290,40
|
293,51
|
292,94
|
| 06/10/2025 |
901.058 |
-0,26%
|
291,70
|
288,66
|
291,95
|
290,55
|
| 03/10/2025 |
970.579 |
0,50%
|
289,87
|
287,855
|
292,38
|
291,31
|
| 02/10/2025 |
1.524.533 |
-0,60%
|
290,55
|
286,42
|
293,87
|
289,87
|
| 01/10/2025 |
888.201 |
-0,66%
|
291,80
|
289,3701
|
293,635
|
291,61
|
| 30/09/2025 |
1.404.830 |
0,31%
|
289,00
|
285,03
|
293,87
|
293,50
|
| 29/09/2025 |
851.628 |
0,36%
|
292,22
|
287,00
|
294,35
|
292,66
|
| 26/09/2025 |
638.551 |
0,93%
|
288,89
|
288,545
|
292,71
|
291,54
|
| 25/09/2025 |
918.807 |
-0,83%
|
292,40
|
287,661
|
293,13
|
288,89
|
| 24/09/2025 |
1.608.985 |
0,75%
|
289,266
|
288,00
|
292,865
|
291,50
|
| 23/09/2025 |
1.482.901 |
-1,51%
|
292,95
|
287,31
|
293,48
|
289,215
|
| 22/09/2025 |
848.642 |
0,59%
|
290,70
|
288,54
|
294,46
|
293,66
|
| 19/09/2025 |
1.656.257 |
0,29%
|
285,0012
|
285,0012
|
293,71
|
292,00
|
| 18/09/2025 |
900.797 |
0,79%
|
287,99
|
287,435
|
292,33
|
290,95
|
| 17/09/2025 |
1.004.082 |
-0,04%
|
288,60
|
287,35
|
291,43
|
288,75
|
| 16/09/2025 |
1.327.912 |
-0,71%
|
290,25
|
282,27
|
291,91
|
288,69
|
| 15/09/2025 |
546.574 |
-0,89%
|
292,50
|
290,21
|
315,18
|
290,87
|
