Automatic Data Processing Inc (ADP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
584.015 |
-1,02%
|
295,73
|
292,19
|
296,899
|
293,50
|
| 11/09/2025 |
1.096.139 |
1,92%
|
292,00
|
291,20
|
299,16
|
296,49
|
| 10/09/2025 |
838.963 |
-1,65%
|
297,12
|
290,38
|
298,24
|
292,39
|
| 09/09/2025 |
579.355 |
-0,41%
|
299,43
|
296,255
|
299,43
|
297,24
|
| 08/09/2025 |
1.128.552 |
0,83%
|
295,50
|
293,51
|
299,99
|
298,43
|
| 05/09/2025 |
1.435.187 |
-1,73%
|
300,39
|
293,87
|
302,68
|
295,97
|
| 04/09/2025 |
952.755 |
0,78%
|
296,00
|
295,45
|
301,58
|
301,19
|
| 03/09/2025 |
1.157.961 |
-0,30%
|
302,00
|
294,85
|
302,00
|
298,86
|
| 02/09/2025 |
1.286.291 |
-1,41%
|
302,83
|
298,31
|
302,83
|
299,77
|
| 29/08/2025 |
757.528 |
-0,02%
|
304,10
|
303,52
|
305,31
|
304,05
|
| 28/08/2025 |
512.592 |
0,31%
|
302,61
|
301,7456
|
304,435
|
304,10
|
| 27/08/2025 |
797.501 |
-0,12%
|
302,51
|
301,96
|
304,33
|
303,09
|
| 26/08/2025 |
563.112 |
-0,13%
|
301,331
|
301,331
|
306,15
|
303,45
|
| 25/08/2025 |
641.305 |
-1,35%
|
307,90
|
302,84
|
307,95
|
303,84
|
| 22/08/2025 |
621.439 |
0,98%
|
304,94
|
303,3728
|
308,9899
|
307,95
|
| 21/08/2025 |
1.166.965 |
-1,32%
|
308,49
|
304,04
|
309,36
|
304,94
|
| 20/08/2025 |
774.838 |
1,07%
|
304,2612
|
304,2612
|
310,08
|
309,03
|
| 19/08/2025 |
652.249 |
1,03%
|
303,99
|
302,2545
|
306,73
|
305,72
|
| 18/08/2025 |
791.411 |
0,29%
|
302,65
|
301,10
|
305,87
|
302,65
|
| 15/08/2025 |
1.056.141 |
0,04%
|
301,68
|
300,00
|
304,5066
|
301,79
|
| 14/08/2025 |
810.749 |
-1,07%
|
305,40
|
301,43
|
305,48
|
301,68
|
| 13/08/2025 |
1.655.796 |
1,78%
|
300,30
|
299,73
|
305,11
|
304,95
|
| 12/08/2025 |
656.646 |
-1,35%
|
300,78
|
299,01
|
304,72
|
299,63
|
| 11/08/2025 |
677.550 |
-0,67%
|
305,90
|
302,54
|
306,94
|
303,72
|
| 08/08/2025 |
694.424 |
0,76%
|
303,49
|
303,49
|
306,8257
|
305,81
|
| 07/08/2025 |
1.183.812 |
0,61%
|
302,21
|
301,5801
|
305,67
|
303,49
|
| 06/08/2025 |
1.357.740 |
0,74%
|
298,94
|
298,30
|
302,54
|
301,64
|
| 05/08/2025 |
1.197.254 |
-0,93%
|
303,21
|
299,40
|
303,21
|
299,44
|
| 04/08/2025 |
717.704 |
0,60%
|
301,00
|
299,44
|
303,10
|
302,26
|
| 01/08/2025 |
964.621 |
-2,93%
|
308,00
|
299,66
|
308,27
|
300,44
|
| 31/07/2025 |
1.474.052 |
-0,46%
|
308,44
|
308,25
|
315,26
|
309,50
|
| 30/07/2025 |
1.394.566 |
0,68%
|
304,14
|
298,138
|
315,92
|
310,94
|
| 29/07/2025 |
2.201.968 |
0,57%
|
308,60
|
305,50
|
309,95
|
308,64
|
| 28/07/2025 |
977.002 |
-0,56%
|
307,35
|
306,31
|
309,19
|
306,89
|
| 25/07/2025 |
777.641 |
0,78%
|
303,92
|
303,25
|
308,82
|
308,63
|
| 24/07/2025 |
900.697 |
0,66%
|
302,38
|
301,5001
|
307,0986
|
306,24
|
| 23/07/2025 |
862.198 |
0,41%
|
301,60
|
301,48
|
306,3302
|
304,23
|
| 22/07/2025 |
835.661 |
0,69%
|
301,69
|
300,75
|
306,3302
|
302,98
|
| 21/07/2025 |
696.496 |
-0,30%
|
301,79
|
300,75
|
303,75
|
300,90
|
| 18/07/2025 |
1.246.669 |
-0,11%
|
299,88
|
299,88
|
305,90
|
301,79
|
| 17/07/2025 |
1.013.174 |
0,62%
|
298,66
|
296,46
|
303,37
|
302,12
|
| 16/07/2025 |
1.104.434 |
0,70%
|
302,07
|
296,46
|
303,21
|
300,27
|
| 15/07/2025 |
764.112 |
-1,71%
|
302,42
|
298,05
|
303,84
|
298,18
|
| 14/07/2025 |
785.022 |
0,24%
|
301,08
|
301,08
|
303,835
|
303,36
|
| 11/07/2025 |
836.927 |
-1,04%
|
307,35
|
301,84
|
308,4699
|
302,65
|
| 10/07/2025 |
976.142 |
-0,84%
|
308,21
|
305,26
|
308,66
|
305,82
|
| 09/07/2025 |
1.146.630 |
0,49%
|
307,77
|
305,26
|
309,21
|
308,41
|
| 08/07/2025 |
1.256.849 |
-0,49%
|
308,40
|
305,53
|
310,805
|
306,90
|
| 07/07/2025 |
1.227.880 |
-0,26%
|
309,20
|
306,90
|
312,44
|
308,40
|
| 04/07/2025 |
1.213.310 |
1,46%
|
307,00
|
305,28
|
309,50
|
309,20
|
| 03/07/2025 |
1.213.309 |
1,53%
|
308,08
|
300,7925
|
316,52
|
309,20
|
| 02/07/2025 |
961.242 |
-1,64%
|
308,18
|
300,72
|
311,99
|
305,05
|
| 01/07/2025 |
1.222.556 |
0,56%
|
303,37
|
302,74
|
311,99
|
310,13
|
| 30/06/2025 |
1.897.786 |
1,63%
|
303,60
|
302,74
|
308,635
|
308,40
|
| 27/06/2025 |
894.218 |
0,18%
|
299,24
|
296,75
|
306,47
|
303,45
|
| 26/06/2025 |
1.829.797 |
1,61%
|
311,02
|
296,75
|
311,195
|
302,98
|
| 25/06/2025 |
1.767.533 |
-4,24%
|
311,25
|
297,22
|
311,71
|
298,19
|
| 24/06/2025 |
1.120.512 |
0,37%
|
307,26
|
305,76
|
312,83
|
311,40
|
| 23/06/2025 |
1.442.797 |
1,30%
|
305,26
|
305,26
|
310,44
|
310,24
|
| 20/06/2025 |
2.672.169 |
-0,17%
|
306,58
|
304,00
|
308,51
|
306,26
|
| 19/06/2025 |
1.193.279 |
-0,28%
|
307,62
|
306,08
|
308,8099
|
306,77
|
| 18/06/2025 |
1.143.853 |
-0,28%
|
308,77
|
306,08
|
309,30
|
306,77
|
| 17/06/2025 |
1.479.727 |
-0,09%
|
307,80
|
306,63
|
309,5268
|
307,62
|
| 16/06/2025 |
1.277.255 |
0,36%
|
308,00
|
306,63
|
309,5268
|
307,91
|
| 13/06/2025 |
1.221.405 |
-0,45%
|
312,96
|
305,28
|
314,245
|
306,82
|
| 12/06/2025 |
1.239.319 |
-0,84%
|
314,375
|
305,28
|
314,375
|
308,21
|
| 11/06/2025 |
991.528 |
-0,69%
|
318,53
|
311,0586
|
319,7199
|
312,365
|
| 10/06/2025 |
1.131.435 |
-1,27%
|
325,72
|
312,69
|
325,84
|
314,52
|
| 09/06/2025 |
1.225.972 |
-2,52%
|
328,14
|
317,80
|
328,14
|
318,57
|
| 06/06/2025 |
995.418 |
0,18%
|
327,18
|
324,675
|
329,85
|
326,81
|
| 05/06/2025 |
1.553.243 |
-0,01%
|
326,50
|
293,28
|
327,56
|
326,23
|
| 04/06/2025 |
1.001.123 |
-0,10%
|
324,17
|
322,9835
|
327,56
|
326,21
|
| 03/06/2025 |
968.680 |
0,22%
|
322,80
|
321,07
|
326,80
|
326,53
|
| 02/06/2025 |
887.648 |
0,08%
|
324,04
|
321,07
|
325,91
|
325,80
|
| 30/05/2025 |
724.786 |
0,44%
|
324,20
|
321,27
|
326,60
|
325,53
|
| 29/05/2025 |
749.046 |
-0,01%
|
326,34
|
321,26
|
327,99
|
324,12
|
| 28/05/2025 |
880.647 |
-0,48%
|
322,88
|
321,82
|
340,00
|
324,14
|
| 27/05/2025 |
1.269.981 |
1,44%
|
329,99
|
321,82
|
329,99
|
325,71
|
| 23/05/2025 |
761.567 |
-0,17%
|
322,60
|
317,50
|
323,21
|
321,09
|
| 22/05/2025 |
1.043.261 |
-0,30%
|
320,31
|
320,19
|
323,66
|
321,65
|
| 21/05/2025 |
1.445.696 |
-0,05%
|
321,36
|
320,31
|
323,66
|
322,63
|
| 20/05/2025 |
810.086 |
-0,05%
|
318,72
|
317,37
|
323,16
|
322,80
|
| 19/05/2025 |
1.105.467 |
1,12%
|
318,37
|
317,37
|
323,16
|
322,96
|
| 16/05/2025 |
1.108.829 |
1,11%
|
309,96
|
309,96
|
319,50
|
319,37
|
| 15/05/2025 |
1.270.458 |
2,24%
|
306,66
|
303,44
|
316,33
|
315,85
|
| 14/05/2025 |
953.514 |
0,40%
|
310,16
|
305,51
|
310,86
|
309,41
|
| 13/05/2025 |
971.228 |
-0,39%
|
311,82
|
293,69
|
311,505
|
308,19
|
| 12/05/2025 |
1.282.129 |
0,54%
|
312,50
|
305,215
|
313,80
|
309,38
|
| 09/05/2025 |
697.613 |
0,21%
|
306,90
|
305,19
|
309,67
|
307,72
|
| 08/05/2025 |
931.398 |
0,63%
|
303,87
|
302,38
|
309,67
|
307,09
|
| 07/05/2025 |
1.646.716 |
0,61%
|
303,92
|
294,9244
|
306,17
|
305,18
|
| 06/05/2025 |
778.113 |
-0,21%
|
303,45
|
300,925
|
305,745
|
303,33
|
| 05/05/2025 |
888.198 |
0,13%
|
301,50
|
301,45
|
305,745
|
303,96
|
| 02/05/2025 |
943.972 |
1,63%
|
299,21
|
292,482
|
305,06
|
303,57
|
| 01/05/2025 |
1.313.471 |
-0,64%
|
290,74
|
288,34
|
301,36
|
298,69
|
| 30/04/2025 |
1.487.439 |
1,53%
|
292,40
|
288,34
|
301,36
|
300,60
|
| 29/04/2025 |
1.301.105 |
0,75%
|
291,65
|
290,40
|
295,96
|
295,77
|
| 28/04/2025 |
1.414.404 |
0,62%
|
307,23
|
290,40
|
307,23
|
293,57
|
| 25/04/2025 |
1.179.284 |
-0,95%
|
292,63
|
288,75
|
294,86
|
291,76
|
| 24/04/2025 |
1.454.133 |
0,34%
|
294,35
|
288,96
|
297,60
|
294,55
|
