Automatic Data Processing Inc (ADP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
1.273.622 |
-0,34%
|
306,92
|
306,73
|
309,63
|
306,92
|
| 27/11/2024 |
840.476 |
-0,34%
|
305,5599
|
304,98
|
309,63
|
306,92
|
| 26/11/2024 |
740.020 |
1,09%
|
305,62
|
301,68
|
308,31
|
307,97
|
| 25/11/2024 |
1.876.231 |
-0,16%
|
306,519
|
301,68
|
306,52
|
304,665
|
| 22/11/2024 |
932.669 |
0,19%
|
300,00
|
298,81
|
308,02
|
305,15
|
| 21/11/2024 |
1.314.272 |
2,00%
|
300,29
|
295,15
|
304,96
|
304,57
|
| 20/11/2024 |
1.648.238 |
0,35%
|
296,38
|
295,15
|
300,62
|
298,59
|
| 19/11/2024 |
1.090.226 |
-0,12%
|
297,64
|
295,04
|
299,84
|
297,54
|
| 18/11/2024 |
796.578 |
0,08%
|
298,49
|
296,95
|
299,84
|
297,89
|
| 15/11/2024 |
1.117.878 |
-1,44%
|
307,11
|
297,07
|
307,72
|
297,64
|
| 14/11/2024 |
1.102.867 |
-1,79%
|
306,70
|
301,62
|
309,37
|
301,99
|
| 13/11/2024 |
978.944 |
-0,13%
|
307,36
|
305,19
|
309,37
|
307,50
|
| 12/11/2024 |
1.165.271 |
0,37%
|
305,78
|
305,48
|
309,215
|
307,91
|
| 11/11/2024 |
691.799 |
0,67%
|
305,00
|
303,01
|
308,5134
|
306,78
|
| 08/11/2024 |
1.186.001 |
-0,04%
|
305,00
|
303,049
|
307,09
|
304,73
|
| 07/11/2024 |
989.896 |
-0,11%
|
305,34
|
296,74
|
306,71
|
304,85
|
| 06/11/2024 |
2.022.912 |
4,81%
|
289,58
|
288,63
|
306,71
|
305,18
|
| 05/11/2024 |
682.115 |
%
|
289,58
|
288,63
|
291,71
|
291,18
|
| 04/11/2024 |
900.765 |
%
|
288,01
|
289,005
|
292,2504
|
289,86
|
| 01/11/2024 |
658.545 |
%
|
288,01
|
285,99
|
289,37
|
288,18
|
| 31/10/2024 |
1.426.060 |
%
|
291,51
|
288,94
|
292,54
|
289,24
|
| 30/10/2024 |
1.252.970 |
%
|
286,20
|
285,595
|
292,87
|
292,78
|
| 29/10/2024 |
1.404.284 |
%
|
285,44
|
284,44
|
289,66
|
287,95
|
| 28/10/2024 |
989.252 |
%
|
290,37
|
286,035
|
288,76
|
286,44
|
| 25/10/2024 |
645.799 |
%
|
290,37
|
287,60
|
290,85
|
287,96
|
| 24/10/2024 |
865.599 |
%
|
290,15
|
288,76
|
291,24
|
289,43
|
| 23/10/2024 |
923.185 |
%
|
290,15
|
289,5054
|
292,435
|
290,04
|
| 22/10/2024 |
648.966 |
%
|
290,15
|
288,415
|
291,78
|
291,34
|
| 21/10/2024 |
587.510 |
%
|
292,04
|
289,18
|
291,99
|
290,91
|
| 18/10/2024 |
1.356.028 |
%
|
292,04
|
290,24
|
292,76
|
292,29
|
| 17/10/2024 |
1.207.045 |
%
|
292,04
|
289,9886
|
292,83
|
291,96
|
| 16/10/2024 |
1.002.193 |
%
|
289,11
|
287,79
|
291,16
|
290,70
|
| 15/10/2024 |
1.074.983 |
%
|
288,99
|
289,92
|
294,14
|
290,04
|
| 14/10/2024 |
745.856 |
%
|
288,99
|
288,51
|
291,77
|
291,00
|
| 11/10/2024 |
749.357 |
%
|
287,99
|
286,66
|
288,50
|
288,36
|
| 10/10/2024 |
656.527 |
%
|
285,83
|
285,72
|
287,59
|
286,91
|
| 09/10/2024 |
807.563 |
%
|
285,83
|
284,59
|
288,30
|
287,77
|
| 08/10/2024 |
611.639 |
%
|
283,05
|
281,99
|
286,11
|
285,42
|
| 07/10/2024 |
994.681 |
%
|
282,79
|
281,27
|
284,92
|
282,12
|
| 04/10/2024 |
824.918 |
%
|
282,79
|
282,665
|
286,30
|
285,16
|
| 03/10/2024 |
901.960 |
%
|
282,79
|
282,1101
|
285,65
|
284,62
|
| 02/10/2024 |
982.418 |
%
|
280,08
|
278,79
|
283,70
|
283,55
|
| 01/10/2024 |
1.344.976 |
%
|
273,51
|
273,50
|
281,18
|
280,08
|
| 30/09/2024 |
1.340.492 |
%
|
273,51
|
272,1801
|
277,04
|
276,73
|
| 27/09/2024 |
1.062.559 |
%
|
274,80
|
272,71
|
276,21
|
272,88
|
| 26/09/2024 |
907.710 |
%
|
275,92
|
273,68
|
276,76
|
274,43
|
| 25/09/2024 |
757.317 |
%
|
277,46
|
274,96
|
276,99
|
275,25
|
| 24/09/2024 |
822.012 |
%
|
277,46
|
275,00
|
277,96
|
276,64
|
| 23/09/2024 |
1.214.768 |
%
|
276,88
|
275,31
|
277,84
|
277,58
|
| 20/09/2024 |
2.102.852 |
%
|
276,78
|
274,30
|
276,78
|
276,41
|
| 19/09/2024 |
1.048.750 |
%
|
279,45
|
276,51
|
279,71
|
277,69
|
| 18/09/2024 |
1.013.607 |
%
|
279,45
|
275,59
|
281,14
|
275,91
|
| 17/09/2024 |
1.427.623 |
%
|
278,07
|
278,07
|
281,54
|
279,41
|
| 16/09/2024 |
1.366.282 |
%
|
279,03
|
276,97
|
279,78
|
278,60
|
| 13/09/2024 |
907.504 |
%
|
276,78
|
275,83
|
278,665
|
277,51
|
| 12/09/2024 |
939.374 |
%
|
277,58
|
273,90
|
278,99
|
278,40
|
| 11/09/2024 |
998.204 |
%
|
277,31
|
270,71
|
277,73
|
277,48
|
| 10/09/2024 |
832.385 |
%
|
269,70
|
275,47
|
279,43
|
279,26
|
| 09/09/2024 |
1.334.768 |
%
|
269,70
|
269,70
|
276,13
|
275,59
|
| 06/09/2024 |
1.550.902 |
%
|
271,04
|
267,79
|
271,10
|
269,56
|
| 05/09/2024 |
832.602 |
%
|
274,80
|
269,02
|
274,94
|
270,17
|
| 04/09/2024 |
1.008.952 |
%
|
276,00
|
273,675
|
278,245
|
275,22
|
| 03/09/2024 |
811.790 |
%
|
274,38
|
273,89
|
278,02
|
275,55
|
| 30/08/2024 |
752.532 |
%
|
273,87
|
272,31
|
276,52
|
275,91
|
| 29/08/2024 |
633.338 |
%
|
274,54
|
271,72
|
275,20
|
273,36
|
| 28/08/2024 |
1.095.034 |
%
|
275,79
|
271,81
|
276,77
|
272,68
|
| 27/08/2024 |
910.100 |
%
|
271,28
|
270,75
|
275,10
|
274,68
|
| 26/08/2024 |
631.294 |
%
|
270,55
|
270,1078
|
271,865
|
271,35
|
| 23/08/2024 |
717.980 |
%
|
270,60
|
268,195
|
270,99
|
269,60
|
| 22/08/2024 |
831.625 |
%
|
268,93
|
267,36
|
269,58
|
269,38
|
| 21/08/2024 |
948.805 |
%
|
265,79
|
264,75
|
268,035
|
267,85
|
| 20/08/2024 |
638.995 |
%
|
264,63
|
263,42
|
265,00
|
264,54
|
| 19/08/2024 |
766.357 |
%
|
264,63
|
262,88
|
265,8829
|
264,65
|
| 16/08/2024 |
551.271 |
%
|
263,69
|
262,21
|
264,53
|
264,09
|
| 15/08/2024 |
946.959 |
%
|
260,91
|
261,86
|
264,67
|
263,66
|
| 14/08/2024 |
717.773 |
%
|
260,91
|
260,36
|
263,3899
|
262,82
|
| 13/08/2024 |
467.205 |
%
|
260,98
|
259,08
|
262,02
|
261,91
|
| 12/08/2024 |
923.707 |
%
|
260,98
|
258,655
|
261,46
|
259,12
|
| 09/08/2024 |
1.084.966 |
%
|
261,57
|
259,93
|
262,325
|
262,18
|
| 08/08/2024 |
1.395.316 |
%
|
258,51
|
258,51
|
263,37
|
262,79
|
| 07/08/2024 |
1.352.604 |
%
|
259,33
|
258,66
|
265,20
|
258,91
|
| 06/08/2024 |
1.314.861 |
%
|
267,45
|
256,47
|
262,99
|
259,47
|
| 05/08/2024 |
1.744.497 |
%
|
267,45
|
256,705
|
267,985
|
257,30
|
| 02/08/2024 |
1.490.599 |
%
|
262,00
|
259,47
|
263,91
|
263,52
|
| 01/08/2024 |
1.502.444 |
%
|
260,38
|
258,79
|
263,78
|
261,30
|
| 31/07/2024 |
2.042.961 |
%
|
256,14
|
259,00
|
269,49
|
261,38
|
| 30/07/2024 |
1.239.824 |
%
|
256,14
|
255,97
|
258,75
|
257,74
|
| 29/07/2024 |
1.146.954 |
%
|
254,50
|
252,72
|
256,13
|
255,21
|
| 26/07/2024 |
930.791 |
%
|
249,57
|
249,49
|
253,4599
|
252,67
|
| 25/07/2024 |
1.100.455 |
%
|
249,06
|
248,08
|
254,34
|
253,00
|
| 24/07/2024 |
1.346.093 |
%
|
246,92
|
245,795
|
249,01
|
247,10
|
| 23/07/2024 |
511.045 |
%
|
246,92
|
246,03
|
248,84
|
248,35
|
| 22/07/2024 |
961.878 |
%
|
249,17
|
245,928
|
249,17
|
247,99
|
| 19/07/2024 |
1.011.715 |
%
|
248,23
|
244,6501
|
248,24
|
246,97
|
| 18/07/2024 |
721.702 |
%
|
248,21
|
247,11
|
251,78
|
247,40
|
| 17/07/2024 |
1.383.528 |
%
|
243,09
|
246,79
|
250,03
|
249,25
|
| 16/07/2024 |
921.395 |
%
|
243,09
|
242,885
|
246,57
|
245,82
|
| 15/07/2024 |
863.334 |
%
|
238,19
|
238,19
|
242,76
|
242,64
|
| 12/07/2024 |
820.547 |
%
|
233,89
|
236,11
|
239,47
|
238,02
|
| 11/07/2024 |
1.152.276 |
%
|
233,89
|
233,14
|
238,22
|
235,63
|
