Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	621.960	-0,70%	362,95	358,24	363,81	360,66
26/02/2024	628.750	-0,40%	363,54	361,625	366,35	363,21
23/02/2024	882.655	2,21%	357,705	357,40	365,46	364,66
22/02/2024	1.195.372	-0,14%	359,09	353,15	358,14	356,78
21/02/2024	727.655	-0,03%	359,09	354,46	358,60	357,29
20/02/2024	967.697	-0,92%	359,09	355,075	360,25	357,38
19/02/2024	628.419	0,00%	360,64	358,26	364,00	360,68
16/02/2024	628.419	-6,26%	360,64	358,26	364,00	360,68
15/02/2024	2.467.265	-5,23%	367,59	360,7701	372,00	364,66
14/02/2024	1.189.594	1,45%	385,41	377,13	385,56	384,78
13/02/2024	898.983	-2,60%	385,41	375,51	385,3825	379,27
12/02/2024	852.865	2,12%	384,66	384,33	391,505	389,39
09/02/2024	721.418	-1,18%	384,50	380,465	385,30	381,29
08/02/2024	593.859	-0,03%	386,00	384,27	387,5667	385,83
07/02/2024	751.961	-0,76%	390,84	385,84	391,83	385,95
06/02/2024	891.494	0,74%	389,275	388,14	394,02	388,90
05/02/2024	1.039.700	-1,67%	391,86	383,155	393,64	386,03
02/02/2024	839.933	-0,27%	394,45	386,625	395,08	392,60
01/02/2024	736.410	0,03%	394,45	389,52	397,20	393,68
31/01/2024	478.936	-0,84%	397,39	392,7456	397,947	393,58
30/01/2024	517.687	-0,19%	394,33	394,445	398,77	396,93
29/01/2024	403.752	1,03%	394,33	392,73	398,19	397,68
26/01/2024	419.682	0,16%	394,33	393,0722	396,72	393,62
25/01/2024	478.549	1,18%	392,63	388,6001	394,40	393,00
24/01/2024	606.201	0,25%	389,60	386,5761	393,04	388,41
23/01/2024	459.678	0,75%	386,75	384,6229	389,84	387,46
22/01/2024	539.878	0,49%	381,985	381,6131	387,13	384,59
19/01/2024	541.174	0,35%	382,01	377,37	384,3692	382,72
18/01/2024	565.412	0,73%	391,405	376,23	381,705	381,39
17/01/2024	766.583	-1,75%	391,405	377,49	382,015	378,61
16/01/2024	547.307	-0,30%	391,405	384,00	389,33	385,35
15/01/2024	561.054	-0,95%	391,405	385,745	395,06	386,51
12/01/2024	561.054	-0,95%	391,405	385,745	395,06	386,51
11/01/2024	616.246	-0,89%	393,01	390,00	395,885	390,22
10/01/2024	410.171	0,13%	393,01	390,65	394,17	393,71
09/01/2024	455.663	-1,20%	396,27	390,02	396,85	393,22
08/01/2024	566.306	0,11%	394,00	390,53	398,34	396,40
05/01/2024	569.801	0,91%	394,50	388,07	397,23	395,96
04/01/2024	621.286	-0,24%	394,50	392,10	398,55	392,39
03/01/2024	638.114	-1,89%	399,08	393,31	397,56	393,35
02/01/2024	722.147	0,26%	399,08	398,48	406,53	400,91
29/12/2023	383.883	0,15%	399,26	397,76	400,70	399,87
28/12/2023	505.949	-0,23%	400,37	398,25	401,06	399,26
27/12/2023	385.374	0,09%	400,50	399,3001	402,55	401,64
26/12/2023	482.399	1,12%	393,34	396,71	403,33	401,27
22/12/2023	488.017	0,89%	393,34	393,10	397,725	396,82
21/12/2023	469.213	1,57%	390,52	389,29	393,40	393,34
20/12/2023	787.583	-1,70%	362,03	386,925	395,44	387,26
19/12/2023	1.028.130	2,92%	362,03	383,30	394,18	393,94
18/12/2023	733.586	-0,86%	362,03	382,69	389,635	382,76
15/12/2023	917.146	-0,61%	362,03	382,45	387,82	386,07
14/12/2023	1.928.088	3,03%	362,03	380,76	395,33	388,42
13/12/2023	1.691.699	4,90%	362,03	358,57	377,81	377,01
12/12/2023	953.273	-0,45%	361,43	355,60	361,37	359,39
11/12/2023	893.437	-0,73%	364,79	360,94	365,93	361,03
08/12/2023	883.260	0,68%	361,86	360,87	364,17	363,67
07/12/2023	1.311.736	-0,56%	364,04	360,18	365,35	363,50
06/12/2023	1.256.372	1,22%	362,74	362,875	369,88	365,54
05/12/2023	692.494	-2,11%	367,50	360,77	367,4218	361,14
04/12/2023	705.553	0,03%	366,00	364,03	370,3722	368,93
01/12/2023	863.550	1,21%	364,625	364,0201	370,84	368,81
30/11/2023	713.735	0,13%	362,86	361,39	367,14	364,41
29/11/2023	1.219.701	1,34%	361,83	359,65	368,36	364,83
28/11/2023	976.558	-0,61%	361,83	358,76	363,85	360,02
27/11/2023	1.244.095	-2,16%	368,37	361,79	368,98	362,21
24/11/2023	592.157	-0,22%	360,45	366,84	371,3899	369,93
23/11/2023	3.626.629	-3,36%	360,45	355,6606	373,52	369,80
22/11/2023	3.615.626	-3,11%	360,45	355,6606	373,52	370,76
21/11/2023	1.186.169	0,61%	382,06	379,088	383,46	382,65
20/11/2023	1.097.232	-0,99%	382,40	379,44	384,83	380,33
17/11/2023	639.958	1,48%	382,32	379,42	385,31	384,15
16/11/2023	876.506	-0,61%	381,175	375,40	382,90	378,56
15/11/2023	756.264	1,58%	376,91	373,445	382,01	380,87
14/11/2023	1.099.940	1,41%	373,57	370,6039	378,43	374,96
13/11/2023	755.723	-1,13%	373,00	367,14	373,63	369,76
10/11/2023	683.423	1,18%	372,05	369,02	374,52	373,99
09/11/2023	504.478	0,07%	372,05	367,77	374,17	369,62
08/11/2023	522.689	0,04%	366,32	369,15	373,04	369,37
07/11/2023	865.619	-2,38%	366,32	363,01	372,44	369,24
06/11/2023	466.588	-1,03%	383,94	375,18	384,55	378,25
03/11/2023	565.631	2,31%	379,11	377,48	384,625	382,20
02/11/2023	677.807	0,83%	375,59	371,90	378,275	373,56
01/11/2023	539.449	1,40%	364,35	361,36	372,35	370,47
31/10/2023	593.490	-0,66%	365,05	359,405	365,86	365,36
30/10/2023	629.251	1,84%	369,02	361,665	369,32	367,80
27/10/2023	507.437	-2,47%	369,02	359,68	369,18	360,40
26/10/2023	481.442	-0,64%	371,22	369,49	374,8003	369,54
25/10/2023	358.162	-0,44%	374,58	371,05	375,84	371,91
24/10/2023	440.720	0,08%	373,22	371,585	377,8421	373,57
23/10/2023	636.344	-0,50%	373,22	371,48	380,22	373,27
20/10/2023	625.158	-1,63%	381,35	374,82	382,41	375,15
19/10/2023	605.642	-0,23%	388,26	380,25	386,245	381,37
18/10/2023	715.081	-2,27%	388,99	378,025	395,31	382,23
17/10/2023	370.810	0,15%	388,99	384,055	395,31	391,12
16/10/2023	515.319	2,60%	392,27	384,055	392,58	390,54
13/10/2023	484.156	-0,42%	392,27	378,76	385,69	380,66
12/10/2023	686.681	-1,82%	392,27	377,86	392,17	382,28
11/10/2023	408.884	-0,38%	391,45	387,46	392,17	389,36
10/10/2023	590.518	2,06%	378,76	385,055	391,95	390,84
09/10/2023	375.627	1,16%	378,76	377,57	383,90	382,94