Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	520.289	2,05%	378,52	377,74	385,87	385,24
16/07/2024	332.087	1,57%	372,00	366,42	380,63	377,51
15/07/2024	307.272	1,74%	365,00	364,16	372,02	371,67
12/07/2024	293.398	1,03%	364,50	364,45	368,00	365,33
11/07/2024	390.350	2,87%	352,90	352,90	362,54	361,60
10/07/2024	334.431	0,77%	349,30	347,92	352,50	351,53
09/07/2024	423.632	-1,74%	354,76	346,09	355,26	348,84
08/07/2024	544.414	-1,40%	360,10	354,90	361,61	355,00
05/07/2024	354.122	-0,76%	363,16	356,89	363,16	360,03
04/07/2024	154.505	0,00%	365,44	361,11	367,22	362,79
03/07/2024	154.505	-0,59%	365,44	361,11	367,22	362,79
02/07/2024	354.226	1,10%	359,53	359,38	365,42	364,95
01/07/2024	316.445	-3,38%	375,07	360,66	375,07	360,99
28/06/2024	1.963.121	-0,84%	378,19	369,67	381,32	373,63
27/06/2024	573.463	0,14%	375,00	374,86	378,08	376,79
26/06/2024	926.850	1,84%	370,00	367,50	376,37	376,25
25/06/2024	337.107	-2,30%	375,52	367,30	375,52	369,47
24/06/2024	383.173	0,84%	377,63	376,24	382,50	378,17
21/06/2024	1.211.435	-1,70%	377,96	374,18	378,78	375,04
20/06/2024	373.676	-0,32%	381,92	380,31	384,28	381,53
19/06/2024	438.627	0,00%	380,21	379,97	383,08	382,76
18/06/2024	438.627	1,26%	380,21	379,97	383,08	382,76
17/06/2024	519.555	0,32%	375,81	374,67	381,27	379,22
14/06/2024	769.633	0,01%	375,28	372,95	379,06	378,00
13/06/2024	803.708	2,12%	368,78	368,36	378,25	377,95
12/06/2024	514.558	1,36%	368,51	367,5766	372,94	370,09
11/06/2024	529.319	-0,86%	368,86	363,84	367,44	365,13
10/06/2024	562.134	-0,08%	368,86	367,05	372,68	368,30
07/06/2024	568.662	-0,73%	368,86	366,66	373,01	368,58
06/06/2024	756.156	0,08%	371,35	369,35	373,87	371,27
05/06/2024	608.350	0,44%	370,25	365,465	371,54	370,99
04/06/2024	683.282	0,34%	367,415	364,05	369,56	369,37
03/06/2024	691.405	-2,14%	375,07	364,55	375,38	366,725
31/05/2024	704.446	1,74%	369,665	366,315	374,96	374,76
30/05/2024	707.209	0,92%	365,00	364,95	368,58	368,35
29/05/2024	978.293	-0,68%	365,75	362,68	367,85	366,77
28/05/2024	795.299	-1,52%	374,725	366,99	375,00	369,27
27/05/2024	334.602	0,00%	379,88	373,73	380,50	374,96
24/05/2024	334.602	-2,86%	379,88	373,73	380,50	374,96
23/05/2024	876.281	-1,75%	386,67	378,80	387,53	379,24
22/05/2024	613.859	-0,19%	390,725	384,25	388,54	386,01
21/05/2024	596.173	-1,21%	390,725	385,22	391,09	386,74
20/05/2024	595.821	-1,40%	395,63	390,95	396,825	391,48
17/05/2024	813.666	0,66%	411,45	391,54	397,59	397,02
16/05/2024	1.864.249	-4,73%	411,45	394,22	408,98	394,43
15/05/2024	834.550	0,28%	411,45	412,255	416,53	413,94
14/05/2024	874.826	1,17%	411,45	410,00	417,395	412,78
13/05/2024	612.227	0,03%	411,45	407,655	416,465	407,99
10/05/2024	839.606	-0,27%	411,45	405,67	411,69	407,89
09/05/2024	502.826	0,88%	405,37	405,56	410,4822	409,00
08/05/2024	321.836	-0,04%	404,78	401,46	406,9599	405,42
07/05/2024	394.629	0,93%	404,92	402,87	406,54	405,57
06/05/2024	489.270	0,22%	399,88	399,1944	406,88	401,84
03/05/2024	710.395	1,26%	399,88	394,85	401,34	400,96
02/05/2024	955.960	2,18%	397,37	385,71	398,37	395,96
01/05/2024	1.033.775	-1,00%	397,37	383,77	391,23	387,50
30/04/2024	367.893	-2,38%	397,37	390,1301	398,325	391,41
29/04/2024	339.502	1,94%	395,32	395,34	402,59	400,96
26/04/2024	454.918	-0,19%	392,61	391,10	395,85	393,33
25/04/2024	645.186	-0,14%	400,835	384,17	394,905	394,06
24/04/2024	362.360	-0,65%	400,835	392,45	397,56	394,62
23/04/2024	594.577	-0,60%	400,835	396,75	405,62	397,21
22/04/2024	460.813	-0,18%	398,73	392,18	402,09	399,61
19/04/2024	434.398	-0,07%	400,72	398,755	402,9799	400,32
18/04/2024	740.155	0,94%	397,57	396,74	402,279	400,60
17/04/2024	601.237	0,99%	402,67	392,39	397,62	396,88
16/04/2024	972.883	-0,20%	402,67	386,64	395,49	393,01
15/04/2024	563.108	-0,87%	402,67	392,695	404,22	393,80
12/04/2024	829.356	-3,77%	411,50	396,81	412,49	397,27
11/04/2024	669.478	0,21%	411,50	406,915	414,06	412,84
10/04/2024	756.682	0,12%	410,78	404,4001	412,715	411,97
09/04/2024	558.950	0,18%	410,78	409,4636	413,90	411,48
08/04/2024	659.549	-0,43%	410,78	409,66	414,80	410,75
05/04/2024	471.361	1,33%	410,78	406,2275	413,15	412,54
04/04/2024	608.492	0,27%	410,78	405,32	413,895	407,11
03/04/2024	521.420	0,50%	404,25	403,285	408,65	406,03
02/04/2024	561.522	-0,04%	404,56	402,26	409,31	404,00
01/04/2024	635.851	-1,61%	409,005	403,69	411,32	404,14
28/03/2024	658.300	0,39%	409,005	408,76	413,31	410,74
27/03/2024	793.234	3,05%	399,05	397,27	409,34	409,14
26/03/2024	462.716	0,12%	399,05	396,2488	399,99	398,52
25/03/2024	495.955	-0,21%	398,18	397,035	401,625	398,03
22/03/2024	745.681	0,31%	398,18	397,835	400,715	398,86
21/03/2024	590.976	0,91%	393,56	392,00	399,24	397,64
20/03/2024	825.098	0,65%	391,31	390,64	395,285	394,05
19/03/2024	622.983	1,61%	386,36	385,53	392,33	391,51
18/03/2024	479.337	0,50%	383,11	381,80	387,39	385,31
15/03/2024	976.788	0,83%	378,98	378,00	383,9799	383,39
14/03/2024	631.754	0,36%	373,80	376,95	382,45	380,23
13/03/2024	591.761	1,66%	373,80	372,77	380,52	378,85
12/03/2024	444.818	-0,64%	376,50	372,61	377,84	372,65
11/03/2024	425.766	0,25%	373,08	370,615	375,42	375,05
08/03/2024	483.177	-0,33%	367,81	372,20	376,37	374,10
07/03/2024	807.526	2,37%	367,81	364,36	376,19	375,32
06/03/2024	456.510	-0,03%	363,80	364,36	367,83	366,63
05/03/2024	765.342	0,63%	363,80	363,64	369,6899	366,73
04/03/2024	621.751	-0,93%	366,75	362,94	369,82	364,42
01/03/2024	953.007	0,77%	366,75	361,33	368,82	367,85
29/02/2024	1.003.177	0,07%	366,75	362,85	367,85	365,05
28/02/2024	842.311	1,15%	362,95	361,13	365,29	364,81