Automatic Data Processing Inc (ADP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 21/02/2025 |
827.877 |
-0,39%
|
311,78
|
307,32
|
312,30
|
310,76
|
| 20/02/2025 |
798.530 |
-0,40%
|
311,97
|
309,76
|
312,89
|
311,97
|
| 19/02/2025 |
1.080.598 |
1,06%
|
304,14
|
309,50
|
313,72
|
313,22
|
| 18/02/2025 |
979.349 |
0,58%
|
304,14
|
307,775
|
311,47
|
309,95
|
| 17/02/2025 |
0 |
-0,67%
|
304,14
|
308,13
|
311,59
|
308,15
|
| 14/02/2025 |
781.585 |
-0,67%
|
304,14
|
308,13
|
311,59
|
308,15
|
| 13/02/2025 |
892.600 |
1,16%
|
304,14
|
305,00
|
310,48
|
310,22
|
| 12/02/2025 |
1.004.812 |
-0,07%
|
304,14
|
302,8141
|
306,71
|
306,65
|
| 11/02/2025 |
522.666 |
-0,38%
|
306,40
|
304,3716
|
306,40
|
305,78
|
| 10/02/2025 |
699.913 |
0,31%
|
310,32
|
306,475
|
308,36
|
306,93
|
| 07/02/2025 |
1.080.311 |
-0,97%
|
310,32
|
305,84
|
310,37
|
305,97
|
| 06/02/2025 |
1.552.847 |
0,27%
|
309,00
|
307,5075
|
310,26
|
308,97
|
| 05/02/2025 |
756.996 |
1,14%
|
305,63
|
303,94
|
308,20
|
308,15
|
| 04/02/2025 |
983.258 |
-0,86%
|
304,14
|
302,9968
|
305,625
|
304,67
|
| 03/02/2025 |
1.374.950 |
1,42%
|
301,79
|
302,715
|
307,94
|
307,32
|
| 31/01/2025 |
1.378.714 |
-0,08%
|
301,79
|
301,18
|
305,10
|
303,01
|
| 30/01/2025 |
1.056.952 |
0,90%
|
301,67
|
301,08
|
307,615
|
303,26
|
| 29/01/2025 |
1.990.464 |
0,76%
|
299,96
|
300,42
|
311,6713
|
300,57
|
| 28/01/2025 |
1.637.783 |
-0,61%
|
299,96
|
295,68
|
302,55
|
298,31
|
| 27/01/2025 |
1.268.721 |
1,03%
|
294,70
|
294,70
|
301,08
|
300,15
|
| 24/01/2025 |
886.665 |
0,44%
|
293,72
|
293,24
|
298,30
|
297,10
|
| 23/01/2025 |
822.637 |
-0,19%
|
296,44
|
293,68
|
297,18
|
295,80
|
| 22/01/2025 |
1.078.315 |
-0,60%
|
296,44
|
296,22
|
298,68
|
296,36
|
| 21/01/2025 |
1.142.187 |
0,67%
|
296,44
|
296,44
|
299,10
|
298,15
|
| 20/01/2025 |
0 |
-0,02%
|
301,09
|
296,135
|
301,09
|
296,18
|
| 17/01/2025 |
1.369.108 |
-0,02%
|
301,09
|
296,135
|
301,09
|
296,18
|
| 16/01/2025 |
1.113.435 |
0,98%
|
291,84
|
291,84
|
297,60
|
296,23
|
| 15/01/2025 |
1.333.536 |
0,58%
|
290,30
|
292,36
|
295,2065
|
293,37
|
| 14/01/2025 |
1.790.718 |
0,81%
|
290,30
|
287,47
|
291,85
|
291,69
|
| 13/01/2025 |
1.474.375 |
1,17%
|
287,25
|
285,71
|
290,475
|
290,20
|
| 09/01/2025 |
1.238.722 |
1,14%
|
287,25
|
286,85
|
292,02
|
286,85
|
| 08/01/2025 |
988.285 |
1,21%
|
287,25
|
288,5408
|
292,02
|
291,89
|
| 07/01/2025 |
1.143.440 |
0,44%
|
287,25
|
287,25
|
290,00
|
288,40
|
| 06/01/2025 |
1.182.060 |
-1,56%
|
290,73
|
285,92
|
290,32
|
287,13
|
| 03/01/2025 |
780.783 |
0,70%
|
290,73
|
289,79
|
292,55
|
291,69
|
| 02/01/2025 |
762.970 |
-1,05%
|
293,83
|
288,55
|
295,15
|
289,65
|
| 31/12/2024 |
0 |
-0,08%
|
294,01
|
291,57
|
294,205
|
292,73
|
| 30/12/2024 |
932.213 |
-1,08%
|
292,57
|
290,80
|
294,50
|
292,73
|
| 27/12/2024 |
975.057 |
-0,35%
|
293,20
|
295,11
|
298,14
|
296,18
|
| 26/12/2024 |
758.398 |
0,26%
|
293,20
|
295,32
|
298,32
|
297,23
|
| 24/12/2024 |
0 |
0,92%
|
293,20
|
293,01
|
297,07
|
296,46
|
| 23/12/2024 |
1.025.332 |
0,04%
|
294,87
|
290,905
|
295,00
|
294,15
|
| 20/12/2024 |
896.266 |
0,98%
|
294,87
|
289,95
|
295,15
|
294,02
|
| 19/12/2024 |
1.096.981 |
0,98%
|
294,87
|
288,01
|
293,93
|
291,33
|
| 18/12/2024 |
0 |
-2,39%
|
294,87
|
288,39
|
295,84
|
288,50
|
| 17/12/2024 |
1.712.116 |
-0,42%
|
298,00
|
294,9277
|
297,96
|
295,57
|
| 16/12/2024 |
1.779.804 |
0,02%
|
298,00
|
295,94
|
298,46
|
296,81
|
| 13/12/2024 |
1.279.480 |
-0,15%
|
296,41
|
295,69
|
299,13
|
296,76
|
| 12/12/2024 |
931.695 |
-0,67%
|
300,94
|
297,21
|
302,00
|
297,21
|
| 11/12/2024 |
1.465.861 |
-0,49%
|
302,77
|
300,595
|
304,545
|
300,75
|
| 10/12/2024 |
1.128.422 |
1,57%
|
301,46
|
295,72
|
302,77
|
302,23
|
| 09/12/2024 |
633.819 |
-2,30%
|
301,46
|
295,615
|
304,75
|
297,56
|
| 06/12/2024 |
1.840.790 |
0,92%
|
301,46
|
301,46
|
305,61
|
304,56
|
| 05/12/2024 |
2.088.847 |
-0,56%
|
304,94
|
300,02
|
303,26
|
301,80
|
| 04/12/2024 |
595.590 |
-0,03%
|
304,94
|
302,21
|
304,94
|
303,49
|
| 03/12/2024 |
1.027.277 |
-0,80%
|
305,34
|
302,12
|
307,10
|
303,57
|
| 02/12/2024 |
932.744 |
-0,29%
|
304,00
|
304,00
|
309,00
|
306,03
|
| 29/11/2024 |
665.693 |
-0,46%
|
306,91
|
305,05
|
308,41
|
306,93
|
