Automatic Data Processing Inc (ADP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
