Automatic Data Processing Inc (ADP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
