Automatic Data Processing Inc (ADP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
1.630.216 |
-1,41%
|
211,60
|
210,30
|
215,06
|
211,94
|
| 29/04/2026 |
2.609.847 |
7,99%
|
206,94
|
205,20
|
215,17
|
215,06
|
| 28/04/2026 |
2.343.010 |
0,98%
|
199,86
|
197,68
|
201,45
|
199,17
|
| 27/04/2026 |
259.316 |
0,81%
|
196,14
|
195,10
|
199,12
|
197,23
|
| 24/04/2026 |
2.057.100 |
-1,01%
|
198,23
|
194,91
|
198,23
|
196,53
|
| 23/04/2026 |
2.900.395 |
-1,57%
|
201,6505
|
195,12
|
201,6505
|
198,53
|
| 22/04/2026 |
1.236.503 |
-0,58%
|
202,59
|
200,62
|
204,26
|
201,69
|
| 21/04/2026 |
2.144.905 |
0,24%
|
202,60
|
201,90
|
206,10
|
202,87
|
| 20/04/2026 |
1.371.255 |
0,96%
|
200,07
|
200,07
|
203,385
|
202,39
|
| 17/04/2026 |
1.715.379 |
0,04%
|
201,70
|
198,375
|
202,00
|
200,47
|
| 16/04/2026 |
1.534.362 |
1,74%
|
197,75
|
196,59
|
201,40
|
200,39
|
| 15/04/2026 |
2.488.437 |
0,94%
|
196,00
|
194,37
|
198,88
|
196,92
|
| 14/04/2026 |
1.446.838 |
-0,15%
|
194,56
|
194,14
|
197,39
|
195,08
|
| 13/04/2026 |
1.947.789 |
3,49%
|
190,69
|
188,26
|
195,42
|
195,38
|
| 10/04/2026 |
1.894.571 |
-3,69%
|
196,6177
|
188,16
|
196,72
|
188,79
|
| 09/04/2026 |
1.488.260 |
-2,37%
|
200,48
|
194,54
|
200,51
|
196,02
|
| 08/04/2026 |
1.521.799 |
-1,39%
|
206,00
|
199,41
|
207,42
|
200,78
|
| 07/04/2026 |
1.151.768 |
-0,39%
|
203,6136
|
202,63
|
206,21
|
203,61
|
| 06/04/2026 |
1.278.766 |
0,16%
|
203,75
|
202,06
|
205,35
|
204,34
|
| 02/04/2026 |
1.797.875 |
1,36%
|
200,35
|
199,16
|
204,30
|
204,01
|
| 01/04/2026 |
1.758.316 |
-0,92%
|
202,6397
|
197,08
|
204,48
|
201,28
|
| 31/03/2026 |
1.664.739 |
-1,12%
|
207,67
|
202,375
|
208,17
|
203,18
|
| 30/03/2026 |
1.811.705 |
2,10%
|
201,80
|
201,80
|
206,66
|
205,47
|
| 27/03/2026 |
1.542.101 |
-1,56%
|
203,26
|
199,22
|
204,59
|
201,25
|
| 26/03/2026 |
1.482.468 |
1,16%
|
200,80
|
200,80
|
208,04
|
204,51
|
| 25/03/2026 |
2.122.647 |
-1,36%
|
207,05
|
198,59
|
209,21
|
202,11
|
| 24/03/2026 |
2.297.097 |
-2,30%
|
209,63
|
204,03
|
209,63
|
204,89
|
| 23/03/2026 |
1.794.733 |
0,47%
|
211,8453
|
208,01
|
211,8453
|
209,71
|
| 20/03/2026 |
2.587.398 |
-0,92%
|
210,3419
|
208,575
|
212,79
|
208,69
|
| 19/03/2026 |
2.436.700 |
1,14%
|
208,935
|
208,93
|
214,30
|
210,66
|
| 18/03/2026 |
1.824.510 |
-0,67%
|
208,06
|
207,36
|
211,59
|
208,28
|
| 17/03/2026 |
1.922.616 |
0,30%
|
209,00
|
208,88
|
213,42
|
209,73
|
| 16/03/2026 |
2.721.634 |
0,28%
|
209,17
|
207,585
|
210,95
|
209,11
|
| 13/03/2026 |
2.397.525 |
1,35%
|
206,22
|
205,53
|
209,14
|
208,52
|
| 12/03/2026 |
2.275.904 |
-2,61%
|
211,68
|
205,75
|
216,00
|
205,75
|
| 11/03/2026 |
1.864.537 |
-2,01%
|
216,10
|
211,43
|
219,7951
|
213,00
|
| 10/03/2026 |
2.262.974 |
-2,54%
|
223,00
|
212,50
|
223,00
|
217,37
|
| 09/03/2026 |
2.520.900 |
-1,47%
|
223,52
|
220,25
|
225,47
|
223,04
|
| 06/03/2026 |
2.192.967 |
1,62%
|
220,99
|
219,435
|
226,50
|
226,24
|
| 05/03/2026 |
2.559.210 |
2,51%
|
215,85
|
215,81
|
223,38
|
222,70
|
| 04/03/2026 |
3.251.224 |
0,41%
|
217,49
|
214,62
|
218,36
|
217,16
|
| 03/03/2026 |
2.719.742 |
0,61%
|
214,11
|
213,50
|
217,55
|
216,27
|
| 02/03/2026 |
2.424.457 |
0,25%
|
213,60
|
210,72
|
216,25
|
214,97
|
| 27/02/2026 |
2.616.729 |
-1,84%
|
214,45
|
208,92
|
217,7999
|
214,36
|
| 26/02/2026 |
2.341.728 |
1,92%
|
214,9284
|
214,25
|
221,73
|
218,36
|
| 25/02/2026 |
3.710.927 |
4,17%
|
206,65
|
205,25
|
214,34
|
214,25
|
| 24/02/2026 |
4.647.265 |
-0,02%
|
206,47
|
203,26
|
207,7775
|
205,68
|
| 23/02/2026 |
2.607.677 |
-4,08%
|
215,28
|
205,33
|
215,28
|
205,73
|
| 20/02/2026 |
1.852.191 |
-0,70%
|
216,9495
|
212,76
|
216,9495
|
214,47
|
| 19/02/2026 |
2.583.450 |
-0,57%
|
216,71
|
213,90
|
218,58
|
215,97
|
| 18/02/2026 |
2.611.834 |
1,94%
|
213,86
|
211,62
|
217,83
|
217,21
|
| 17/02/2026 |
2.648.926 |
0,46%
|
212,4293
|
210,22
|
214,85
|
213,08
|
| 13/02/2026 |
2.820.234 |
1,02%
|
210,26
|
209,05
|
213,355
|
212,11
|
| 12/02/2026 |
4.978.373 |
-3,50%
|
216,50
|
208,62
|
217,52
|
209,96
|
| 11/02/2026 |
2.695.436 |
-3,53%
|
226,90
|
216,65
|
227,8865
|
217,57
|
| 10/02/2026 |
2.551.283 |
-0,48%
|
225,75
|
223,44
|
227,12
|
225,53
|
| 09/02/2026 |
1.981.091 |
-2,05%
|
231,61
|
224,93
|
231,61
|
226,62
|
| 06/02/2026 |
1.838.702 |
-1,06%
|
233,2437
|
230,275
|
235,69
|
231,35
|
| 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
|
