Automatic Data Processing Inc (ADP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.165.105	0,35%	216,64	215,26	217,54	216,18
18/05/2023	1.242.789	0,69%	213,30	213,0101	215,79	215,43
17/05/2023	876.318	0,76%	213,74	212,37	214,99	213,96
16/05/2023	1.248.481	-0,96%	213,51	211,94	213,865	212,34
15/05/2023	693.451	0,78%	212,24	212,00	214,57	214,39
12/05/2023	964.504	1,40%	210,76	210,745	212,94	212,74
11/05/2023	1.202.599	-2,42%	213,76	209,16	214,52	209,81
10/05/2023	754.416	0,63%	215,04	212,055	215,98	215,01
09/05/2023	893.456	-0,23%	213,93	212,365	214,2599	213,7889
08/05/2023	697.857	-0,56%	216,37	213,555	216,4909	214,27
05/05/2023	1.126.637	0,78%	215,15	213,94	217,52	215,48
04/05/2023	888.065	-1,01%	216,49	213,11	216,67	213,81
03/05/2023	1.171.533	-0,26%	218,05	215,96	219,50	215,98
02/05/2023	1.241.361	-2,07%	220,74	214,74	221,53	216,54
01/05/2023	1.387.740	0,51%	219,23	219,23	222,55	221,12
28/04/2023	1.821.270	1,78%	216,49	215,80	220,06	220,00
27/04/2023	1.649.168	2,53%	212,04	211,3975	216,96	216,16
26/04/2023	2.349.190	-0,41%	203,13	201,46	212,66	210,83
25/04/2023	1.536.992	-1,75%	214,88	211,64	214,88	211,69
24/04/2023	924.460	0,12%	215,88	214,79	216,78	215,47
21/04/2023	881.606	-0,19%	215,98	213,81	215,98	215,21
20/04/2023	821.499	-0,65%	215,74	214,36	216,57	215,62
19/04/2023	652.610	-0,13%	216,93	216,67	218,12	217,04
18/04/2023	731.942	-0,39%	218,68	216,62	219,47	217,32
17/04/2023	1.156.519	1,14%	216,23	215,73	218,23	218,16
14/04/2023	915.343	-0,71%	216,22	213,79	217,995	215,70
13/04/2023	966.925	0,76%	215,87	214,475	217,635	217,25
12/04/2023	1.260.411	0,19%	215,80	214,91	218,50	215,61
11/04/2023	1.012.732	0,46%	214,22	213,29	215,46	215,21
10/04/2023	928.996	-0,88%	214,11	213,02	214,755	214,22
06/04/2023	1.483.051	1,38%	213,18	212,66	216,37	216,11
05/04/2023	1.695.285	-0,41%	213,41	210,77	214,56	213,17
04/04/2023	1.742.342	-1,28%	216,34	212,19	216,97	214,04
03/04/2023	1.889.798	-2,61%	218,54	215,17	219,05	216,81
31/03/2023	1.359.681	1,43%	220,92	219,81	222,77	222,63
30/03/2023	1.109.763	-0,19%	220,57	218,74	221,17	219,49
29/03/2023	1.321.640	2,69%	216,11	215,00	220,75	219,90
28/03/2023	802.478	-0,10%	214,21	212,85	215,915	214,15
27/03/2023	1.268.203	0,11%	214,95	214,10	216,22	214,36
24/03/2023	1.293.171	0,24%	213,62	211,41	214,49	214,13
23/03/2023	1.326.827	0,17%	213,70	212,135	216,907	213,62
22/03/2023	1.169.104	-2,22%	218,54	213,19	219,16	213,26
21/03/2023	1.733.794	1,03%	216,52	215,18	219,07	218,10
20/03/2023	1.636.260	1,24%	213,91	212,6234	216,34	215,87
17/03/2023	6.773.652	-1,20%	216,30	212,575	216,99	213,22
16/03/2023	1.521.952	1,20%	212,66	211,9125	216,51	215,80
15/03/2023	1.673.543	-0,16%	212,07	210,04	213,31	213,25
14/03/2023	1.811.376	0,02%	215,66	210,71	216,56	213,59
13/03/2023	1.505.502	-0,01%	212,40	212,27	217,51	213,55
10/03/2023	1.180.028	-2,48%	218,14	213,33	218,37	213,56
09/03/2023	1.176.440	-0,79%	221,74	218,81	222,37	218,98
08/03/2023	946.934	0,31%	221,84	220,35	222,66	221,97
07/03/2023	1.482.819	-1,88%	225,53	220,45	225,58	221,28
06/03/2023	1.978.044	0,34%	224,77	224,41	226,43	225,52
03/03/2023	1.401.708	0,99%	223,12	222,75	225,13	224,75
02/03/2023	1.414.163	1,36%	219,55	219,36	223,25	222,55
01/03/2023	976.079	-0,12%	220,00	217,815	220,88	219,56
28/02/2023	1.411.454	-0,80%	220,91	219,40	222,265	219,82
27/02/2023	931.211	0,01%	223,00	221,17	224,235	221,60
24/02/2023	1.410.682	-0,54%	220,16	219,69	222,03	221,58
23/02/2023	1.098.767	-0,07%	223,91	220,36	224,04	222,78
22/02/2023	1.280.424	-0,78%	225,80	221,99	226,48	222,93
21/02/2023	1.275.074	-1,76%	226,69	223,66	228,34	224,68
17/02/2023	1.280.810	0,53%	226,66	226,09	228,94	228,695
16/02/2023	1.461.368	-0,16%	226,00	225,23	228,81	227,48
15/02/2023	1.313.888	1,45%	224,36	223,605	227,90	227,85
14/02/2023	1.223.620	-1,22%	226,83	223,15	227,3039	224,59
13/02/2023	1.436.264	0,68%	226,66	226,00	227,825	227,36
10/02/2023	1.751.465	0,85%	223,03	223,03	226,74	225,82
09/02/2023	2.055.823	-0,03%	225,94	223,79	228,28	223,91
08/02/2023	1.182.489	-1,23%	224,85	222,995	226,96	223,98
07/02/2023	1.487.880	1,48%	223,32	221,92	227,565	226,77
06/02/2023	1.030.640	-0,82%	225,17	222,84	226,03	223,47
03/02/2023	1.710.400	-1,61%	226,33	220,81	227,87	225,31
02/02/2023	2.181.765	0,97%	226,62	224,69	229,14	228,92
01/02/2023	1.386.037	0,41%	225,39	221,51	228,09	226,73
31/01/2023	2.082.850	1,56%	223,73	222,99	226,49	225,81
30/01/2023	2.580.147	0,70%	219,85	218,49	223,30	222,35
27/01/2023	3.548.399	-2,05%	224,50	220,21	225,88	220,80
26/01/2023	2.345.703	-1,13%	226,81	225,13	228,85	225,43
25/01/2023	2.651.401	-4,66%	234,25	223,66	234,25	228,01
24/01/2023	1.041.730	-0,75%	241,02	238,14	241,02	239,15
23/01/2023	1.202.503	1,60%	236,48	235,44	241,86	240,96
20/01/2023	1.425.059	1,31%	232,50	232,26	237,71	236,37
19/01/2023	1.283.737	-0,40%	232,80	232,20	234,93	233,32
18/01/2023	1.538.145	-1,07%	237,69	234,21	237,8275	234,25
17/01/2023	2.192.572	-3,50%	243,79	236,135	244,35	236,78
13/01/2023	1.342.354	0,45%	243,80	242,68	246,67	245,36
12/01/2023	839.814	-0,32%	244,36	242,58	245,93	244,26
11/01/2023	1.041.104	1,77%	241,96	241,54	245,22	245,05
10/01/2023	717.165	0,53%	239,01	237,54	241,0071	240,78
09/01/2023	1.347.472	-0,27%	241,12	239,28	243,52	239,51
06/01/2023	1.325.666	2,73%	235,98	235,0501	242,51	240,00
05/01/2023	1.179.238	-2,16%	237,50	232,18	238,04	233,63
04/01/2023	1.002.167	0,47%	240,17	236,92	241,37	238,78
03/01/2023	1.317.898	-0,50%	240,83	235,275	241,51	237,66
30/12/2022	838.568	-0,88%	239,70	236,05	240,20	238,5066
29/12/2022	701.892	1,17%	239,12	238,29	241,83	240,62
28/12/2022	807.477	-1,32%	241,35	237,72	242,735	237,85
27/12/2022	587.865	0,04%	241,37	239,35	242,185	241,03