Automatic Data Processing Inc (ADP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
1.030.584 |
0,22%
|
288,88
|
286,77
|
297,60
|
293,54
|
| 22/04/2025 |
1.318.848 |
2,82%
|
290,77
|
280,3396
|
295,51
|
292,89
|
| 21/04/2025 |
1.915.625 |
-2,87%
|
290,30
|
280,3396
|
293,2499
|
284,85
|
| 17/04/2025 |
1.347.272 |
-0,29%
|
297,20
|
292,255
|
299,20
|
293,28
|
| 16/04/2025 |
1.099.633 |
-1,32%
|
301,56
|
292,255
|
303,27
|
294,14
|
| 15/04/2025 |
1.323.626 |
-1,16%
|
301,56
|
297,80
|
303,27
|
298,06
|
| 14/04/2025 |
1.389.806 |
0,67%
|
299,65
|
298,72
|
304,31
|
301,56
|
| 11/04/2025 |
1.694.548 |
2,51%
|
292,21
|
290,295
|
301,39
|
299,54
|
| 10/04/2025 |
2.446.591 |
-0,84%
|
293,14
|
285,14
|
297,47
|
292,21
|
| 09/04/2025 |
1.642.679 |
6,44%
|
275,16
|
273,81
|
295,69
|
294,69
|
| 08/04/2025 |
1.744.277 |
-1,63%
|
283,93
|
273,68
|
286,43
|
276,76
|
| 07/04/2025 |
2.575.865 |
-1,72%
|
284,09
|
272,6195
|
288,50
|
281,22
|
| 04/04/2025 |
2.962.024 |
-6,31%
|
305,58
|
285,90
|
306,00
|
286,13
|
| 03/04/2025 |
1.058.937 |
-0,60%
|
304,69
|
303,48
|
309,50
|
305,39
|
| 02/04/2025 |
850.319 |
0,23%
|
305,38
|
303,75
|
307,97
|
307,23
|
| 01/04/2025 |
921.295 |
0,33%
|
305,38
|
303,5901
|
307,375
|
306,54
|
| 31/03/2025 |
1.799.375 |
1,27%
|
301,25
|
300,90
|
306,25
|
305,53
|
| 28/03/2025 |
1.364.923 |
-1,51%
|
306,30
|
300,655
|
308,89
|
300,83
|
| 27/03/2025 |
702.998 |
1,00%
|
303,03
|
301,2754
|
305,97
|
305,43
|
| 26/03/2025 |
1.407.191 |
1,01%
|
300,32
|
298,87
|
307,14
|
302,41
|
| 25/03/2025 |
1.147.776 |
0,16%
|
297,53
|
297,51
|
300,03
|
299,38
|
| 24/03/2025 |
1.332.881 |
1,21%
|
295,16
|
297,46
|
300,23
|
298,89
|
| 21/03/2025 |
1.258.400 |
-0,78%
|
295,16
|
292,73
|
295,66
|
295,32
|
| 20/03/2025 |
1.282.546 |
-0,43%
|
295,48
|
294,90
|
299,805
|
297,51
|
| 19/03/2025 |
991.338 |
0,97%
|
295,93
|
295,93
|
300,27
|
298,79
|
| 18/03/2025 |
581.158 |
-0,29%
|
295,85
|
293,00
|
296,4775
|
295,93
|
| 17/03/2025 |
1.304.001 |
1,65%
|
292,08
|
291,875
|
297,87
|
296,58
|
| 14/03/2025 |
717.615 |
0,91%
|
289,20
|
289,20
|
292,56
|
291,76
|
| 13/03/2025 |
1.447.287 |
-1,23%
|
294,13
|
289,01
|
294,19
|
289,01
|
| 12/03/2025 |
1.467.335 |
0,60%
|
292,78
|
290,1003
|
294,78
|
294,18
|
| 11/03/2025 |
2.111.135 |
-3,48%
|
304,11
|
292,21
|
304,475
|
292,44
|
| 10/03/2025 |
1.674.478 |
-1,15%
|
306,20
|
301,64
|
309,31
|
302,99
|
| 07/03/2025 |
1.693.634 |
1,32%
|
302,46
|
302,46
|
307,01
|
306,45
|
| 06/03/2025 |
2.341.011 |
-2,57%
|
308,50
|
299,2438
|
309,46
|
302,46
|
| 05/03/2025 |
2.141.982 |
-0,96%
|
311,38
|
309,39
|
313,90
|
310,43
|
| 04/03/2025 |
1.614.360 |
-1,63%
|
319,71
|
310,23
|
321,05
|
313,44
|
| 03/03/2025 |
1.163.311 |
1,10%
|
316,01
|
315,70
|
320,50
|
318,64
|
| 28/02/2025 |
2.346.593 |
1,25%
|
314,69
|
311,13
|
316,46
|
315,18
|
| 27/02/2025 |
706.660 |
-0,03%
|
312,74
|
310,27
|
314,115
|
311,30
|
| 26/02/2025 |
1.095.464 |
-0,64%
|
312,74
|
311,035
|
315,2927
|
311,38
|
| 25/02/2025 |
853.497 |
0,38%
|
311,78
|
310,44
|
314,70
|
313,37
|
| 24/02/2025 |
624.544 |
0,46%
|
311,78
|
311,725
|
314,06
|
312,20
|
