BiG | O banco que entende os seus valores.

Deere & Company (DE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	834.253	-0,30%	474,01	462,83	474,01	469,11
12/09/2025	875.855	-1,16%	476,46	469,30	476,46	470,51
11/09/2025	637.167	1,12%	471,41	470,94	478,615	476,46
10/09/2025	653.601	-0,90%	475,00	471,26	479,49	471,35
09/09/2025	572.536	-1,19%	472,9133	469,835	483,1345	475,60
08/09/2025	566.652	1,75%	473,26	471,0505	481,69	481,51
05/09/2025	671.295	-0,35%	475,68	468,11	483,25	473,26
04/09/2025	734.093	1,15%	472,00	466,86	474,90	474,90
03/09/2025	754.645	-1,52%	483,01	466,76	483,01	469,52
02/09/2025	682.100	-0,39%	474,60	470,85	481,90	476,78
29/08/2025	651.976	-2,61%	487,93	474,62	487,93	478,64
28/08/2025	397.698	-0,30%	494,0155	489,61	495,00	491,44
27/08/2025	462.837	1,09%	487,76	485,565	493,66	493,08
26/08/2025	673.369	0,03%	487,70	480,01	490,36	487,76
25/08/2025	350.891	-1,68%	495,00	487,66	497,00	487,90
22/08/2025	551.433	1,89%	489,00	487,02	499,10	495,99
21/08/2025	426.266	-1,21%	491,00	484,72	493,255	486,76
20/08/2025	825.024	0,65%	485,4266	485,4266	496,29	492,72
19/08/2025	741.665	-0,31%	492,5067	487,05	499,20	489,44
18/08/2025	724.912	0,48%	487,75	480,00	492,25	491,13
15/08/2025	1.229.636	2,08%	480,0375	474,22	492,389	488,80
14/08/2025	2.654.151	-6,76%	480,00	470,495	485,36	478,84
13/08/2025	951.400	1,52%	507,51	501,00	514,525	513,54
12/08/2025	696.454	-0,22%	511,00	501,77	513,48	505,85
11/08/2025	504.656	-0,66%	513,05	502,37	514,84	506,98
08/08/2025	427.215	0,74%	509,90	507,325	516,28	510,37
07/08/2025	475.753	-0,59%	511,02	501,705	514,05	506,64
06/08/2025	517.457	0,21%	510,951	507,375	514,03	509,64
05/08/2025	463.575	-0,39%	510,56	504,00	512,105	508,58
04/08/2025	464.108	1,93%	503,00	493,29	512,17	510,56
01/08/2025	838.677	-4,46%	520,00	500,00	524,37	500,98
31/07/2025	710.930	3,29%	510,12	510,00	526,4559	524,37
30/07/2025	507.626	-0,93%	513,15	504,6801	513,15	507,87
29/07/2025	589.809	0,38%	510,81	505,9601	516,305	512,50
28/07/2025	441.967	-1,32%	518,50	509,0482	519,50	510,55
25/07/2025	363.254	0,53%	513,61	508,7695	519,00	517,38
24/07/2025	412.335	-0,10%	507,99	505,91	517,37	514,66
23/07/2025	492.221	1,88%	497,65	496,175	515,74	515,17
22/07/2025	455.087	1,90%	503,50	496,08	508,19	505,69
21/07/2025	537.979	-0,72%	503,01	496,08	505,98	496,24
18/07/2025	448.148	0,14%	501,09	492,06	512,94	499,82
17/07/2025	870.889	-1,69%	503,745	492,06	514,0067	499,14
16/07/2025	630.111	0,85%	508,06	499,12	511,62	507,73
15/07/2025	610.479	-0,82%	511,25	502,13	512,7785	503,47
14/07/2025	554.616	-0,94%	512,27	502,13	512,7785	507,61
11/07/2025	431.774	-1,31%	516,62	509,66	528,98	512,41
10/07/2025	648.365	1,94%	508,85	499,51	528,98	519,20
09/07/2025	625.368	0,08%	507,81	499,51	515,50	509,33
08/07/2025	561.507	-0,27%	511,00	506,96	519,46	508,91
07/07/2025	434.640	-2,05%	518,896	507,20	519,46	510,29
04/07/2025	257.578	0,28%	520,40	519,435	523,58	520,97
03/07/2025	257.186	0,19%	507,49	507,39	523,58	521,14
02/07/2025	540.688	2,36%	505,01	494,93	520,55	520,31
01/07/2025	667.554	-0,03%	508,49	494,93	514,8155	508,36
30/06/2025	610.962	-0,63%	513,00	504,665	513,76	508,49
27/06/2025	593.383	0,93%	508,99	503,35	514,315	511,72
26/06/2025	688.584	0,35%	507,22	502,93	514,00	508,53
25/06/2025	605.720	-1,43%	518,49	502,93	518,60	506,74
24/06/2025	685.866	0,00%	514,08	505,66	522,9199	514,10
23/06/2025	665.422	-1,40%	517,00	505,66	522,9199	514,08
20/06/2025	527.938	-0,70%	525,15	518,94	531,38	521,38
18/06/2025	480.801	0,36%	522,885	519,90	531,38	524,98
17/06/2025	447.755	-0,25%	513,26	512,851	526,44	523,12
16/06/2025	651.387	2,91%	511,22	511,22	526,44	524,44
13/06/2025	397.131	-1,41%	519,27	507,885	520,065	509,59
12/06/2025	358.230	-0,76%	517,88	512,63	521,55	516,86
11/06/2025	478.920	0,97%	520,27	508,96	521,55	520,84
10/06/2025	664.947	-1,12%	521,54	508,96	528,65	515,82
09/06/2025	602.762	0,33%	521,12	517,60	525,6004	521,68
06/06/2025	764.319	1,81%	509,64	507,20	526,00	519,99
05/06/2025	621.682	0,59%	514,28	507,20	516,73	510,75
04/06/2025	495.072	-1,05%	506,81	506,11	516,73	507,78
03/06/2025	569.473	1,05%	504,00	501,02	514,675	513,15
02/06/2025	530.816	0,31%	505,00	501,02	509,2775	507,84
30/05/2025	607.871	0,51%	510,52	502,00	513,85	506,26
29/05/2025	486.663	-0,89%	511,11	502,08	511,72	503,45
28/05/2025	410.226	-0,32%	512,715	505,80	514,9412	507,99
27/05/2025	520.915	-0,08%	525,00	505,80	525,00	509,63
23/05/2025	408.667	-1,08%	512,69	508,3775	524,50	510,06
22/05/2025	513.594	0,19%	521,12	511,35	523,005	515,65
21/05/2025	462.436	-2,33%	526,47	514,09	529,745	514,66
20/05/2025	512.315	-0,66%	526,07	521,55	532,40	526,33
19/05/2025	630.425	-0,31%	531,48	521,55	532,40	529,83
16/05/2025	1.184.300	2,94%	518,475	508,20	533,78	531,48
15/05/2025	1.902.595	3,78%	498,00	496,06	531,54	516,32
14/05/2025	846.765	-0,22%	496,54	492,97	501,655	497,50
13/05/2025	754.489	0,60%	493,35	493,08	512,00	498,57
12/05/2025	844.668	-0,47%	511,52	490,2975	512,00	495,62
09/05/2025	328.103	0,53%	477,93	476,51	496,00	492,60
08/05/2025	865.470	3,72%	477,39	469,26	494,189	489,99
07/05/2025	544.971	-0,61%	479,00	469,26	481,77	472,40
06/05/2025	398.344	-1,26%	479,50	475,04	485,168	475,30
05/05/2025	507.388	-0,07%	478,80	477,25	493,88	481,34
02/05/2025	536.335	0,34%	464,96	464,245	492,17	481,67
01/05/2025	1.076.291	3,55%	459,95	452,035	485,47	480,02
30/04/2025	637.855	0,58%	458,15	451,15	465,29	463,56
29/04/2025	424.818	0,10%	459,56	452,41	465,175	460,64
28/04/2025	405.244	0,20%	459,00	457,08	465,175	460,20
25/04/2025	456.279	-1,12%	457,185	456,97	466,51	459,30
24/04/2025	408.968	1,77%	464,93	454,43	471,96	464,51