Automatic Data Processing Inc (ADP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.223.199	1,24%	242,15	240,275	247,65	246,38
05/10/2023	766.471	-0,25%	241,29	241,1001	244,92	243,36
04/10/2023	1.098.590	1,48%	241,29	239,88	244,35	243,98
03/10/2023	901.688	0,44%	238,91	238,29	240,555	240,42
02/10/2023	946.566	-0,50%	240,58	238,045	240,73	239,37
29/09/2023	1.051.252	-1,12%	244,00	239,63	243,98	240,58
28/09/2023	1.055.746	0,28%	238,00	241,86	244,40	243,31
27/09/2023	1.732.760	2,27%	238,79	236,86	243,60	242,63
26/09/2023	1.238.144	-1,16%	238,79	236,13	239,31	237,24
25/09/2023	824.481	0,28%	239,86	238,04	240,53	240,02
22/09/2023	811.604	0,26%	237,62	238,6153	240,93	239,35
21/09/2023	970.751	-2,11%	242,63	238,6153	243,09	238,72
20/09/2023	826.943	-0,80%	247,21	243,80	247,21	243,865
19/09/2023	839.436	-0,58%	246,44	243,97	247,05	245,84
18/09/2023	889.960	0,80%	247,44	245,7001	248,14	247,28
15/09/2023	1.816.171	-1,20%	247,44	244,80	248,91	245,31
14/09/2023	994.237	0,19%	247,44	246,35	248,74	248,29
13/09/2023	1.119.955	-0,09%	247,44	246,95	249,13	247,81
12/09/2023	1.024.601	-0,07%	247,05	246,90	248,675	248,02
11/09/2023	990.630	-0,47%	249,28	246,89	249,89	248,20
08/09/2023	923.350	-0,30%	251,28	248,91	251,39	249,37
07/09/2023	791.741	0,13%	252,58	249,805	251,5865	250,12
06/09/2023	1.013.958	-0,72%	252,58	249,95	252,66	251,04
05/09/2023	1.215.046	-1,13%	254,79	250,32	255,57	252,85
04/09/2023	1.243.729	0,45%	254,79	254,05	256,75	255,75
01/09/2023	1.243.729	0,45%	254,79	254,05	256,75	255,75
31/08/2023	1.646.069	-0,13%	255,85	254,12	256,425	254,61
30/08/2023	1.252.774	0,23%	253,88	253,64	256,1875	254,93
29/08/2023	886.133	-0,02%	253,88	252,94	255,60	254,35
28/08/2023	625.906	0,53%	254,90	253,355	255,78	254,39
25/08/2023	801.059	1,30%	251,37	250,625	254,145	253,05
24/08/2023	871.429	-0,45%	251,87	249,68	253,63	249,795
23/08/2023	775.912	0,56%	250,88	249,86	251,515	250,92
22/08/2023	672.670	-0,63%	250,88	248,91	252,03	249,53
21/08/2023	949.458	0,02%	248,89	249,91	252,335	251,11
18/08/2023	1.615.945	0,31%	248,89	248,89	251,76	251,05
17/08/2023	1.092.415	-0,25%	252,43	249,435	252,84	250,28
16/08/2023	858.342	-0,03%	250,92	250,35	252,98	250,90
15/08/2023	813.981	-0,39%	250,77	250,115	252,23	250,97
14/08/2023	847.781	-0,34%	248,80	250,99	254,31	251,96
11/08/2023	762.376	0,90%	248,80	250,08	253,37	252,82
10/08/2023	863.126	0,10%	248,80	249,775	254,11	250,56
09/08/2023	889.705	0,79%	248,80	248,31	251,30	250,31
08/08/2023	815.608	-0,99%	246,89	247,265	250,70	248,34
07/08/2023	991.019	2,06%	246,89	246,38	251,015	250,82
04/08/2023	953.444	-0,90%	249,07	245,37	249,26	245,76
03/08/2023	865.349	0,26%	245,05	246,11	248,81	248,00
02/08/2023	1.298.200	-0,39%	245,05	245,05	248,32	247,36
01/08/2023	987.020	0,43%	247,26	245,02	248,77	248,32
31/07/2023	1.619.343	-1,34%	250,60	245,85	250,60	247,26
28/07/2023	1.369.789	-0,11%	254,07	249,56	254,985	250,61
27/07/2023	2.017.145	-1,01%	244,00	249,64	256,84	250,88
26/07/2023	2.406.254	5,39%	244,00	244,00	256,15	253,45
25/07/2023	1.509.492	0,41%	237,38	238,36	241,07	240,48
24/07/2023	1.133.979	0,76%	237,38	237,0038	239,605	239,50
21/07/2023	3.750.908	0,26%	238,69	237,53	239,82	237,69
20/07/2023	1.098.867	-0,11%	236,34	235,40	238,33	237,08
19/07/2023	1.257.087	0,47%	235,18	235,18	238,53	237,00
18/07/2023	1.270.130	0,93%	233,39	233,00	237,09	235,90
17/07/2023	1.292.459	1,85%	228,26	228,26	234,44	233,72
14/07/2023	861.751	1,02%	227,20	226,62	229,67	229,47
13/07/2023	914.139	0,96%	228,88	224,61	227,605	227,16
12/07/2023	1.034.990	-0,61%	228,88	224,37	228,97	224,99
11/07/2023	891.717	0,95%	224,84	223,6238	226,57	226,38
10/07/2023	1.267.351	2,52%	219,24	219,24	225,7101	224,26
07/07/2023	1.039.889	-1,31%	218,09	218,55	221,35	218,74
06/07/2023	1.275.278	0,89%	218,09	218,09	222,155	221,65
05/07/2023	724.714	0,44%	218,22	217,22	220,20	219,70
04/07/2023	625.266	-0,89%	218,22	216,25	219,23	217,84
03/07/2023	625.266	-0,89%	218,22	216,25	219,23	217,84
30/06/2023	1.276.724	1,54%	217,52	217,465	220,415	219,79
29/06/2023	1.098.820	0,39%	216,10	214,29	219,48	216,46
28/06/2023	1.176.506	0,00%	215,15	213,73	216,48	215,61
27/06/2023	969.222	0,03%	215,71	214,05	216,36	215,61
26/06/2023	935.401	0,80%	212,92	212,82	216,295	215,54
23/06/2023	1.488.257	-2,98%	218,23	213,50	218,855	213,83
22/06/2023	994.954	-0,07%	220,15	218,83	222,27	220,40
21/06/2023	1.226.603	0,13%	219,43	218,33	221,81	220,56
20/06/2023	1.324.952	-0,47%	221,47	219,90	222,03	220,28
19/06/2023	2.682.248	0,16%	222,29	220,80	222,74	221,32
16/06/2023	2.682.248	0,16%	222,29	220,80	222,74	221,32
15/06/2023	1.267.309	2,26%	216,31	215,60	221,56	220,97
14/06/2023	1.671.237	-2,00%	221,50	215,30	222,15	216,09
13/06/2023	1.013.746	0,98%	215,23	218,54	220,61	220,49
12/06/2023	1.056.768	1,46%	215,23	214,48	218,56	218,36
09/06/2023	989.145	0,01%	214,33	213,48	215,68	215,22
08/06/2023	1.063.114	-0,01%	216,25	213,48	215,685	215,19
07/06/2023	1.172.597	-0,13%	216,25	214,715	216,63	216,47
06/06/2023	946.900	0,23%	217,20	215,25	217,92	216,74
05/06/2023	831.819	-0,13%	217,05	215,61	218,79	216,24
02/06/2023	994.926	2,22%	212,70	211,405	216,93	216,52
01/06/2023	1.478.163	1,35%	210,45	208,66	212,17	211,81
31/05/2023	1.389.844	-1,11%	211,41	207,715	212,68	210,12
30/05/2023	1.389.844	-1,11%	211,41	207,715	212,68	210,12
29/05/2023	1.594.996	0,99%	211,41	209,92	212,95	212,48
26/05/2023	1.594.996	0,99%	211,41	209,92	212,95	212,48
25/05/2023	1.530.833	-1,68%	211,81	208,83	212,10	210,40
24/05/2023	972.297	-0,72%	215,73	213,91	215,99	214,00
23/05/2023	1.541.590	-0,45%	216,00	215,09	216,495	215,55
22/05/2023	1.108.723	0,16%	216,86	215,205	217,40	216,53