Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	579.691	0,76%	373,03	372,32	381,88	378,54
05-10-2023	454.853	-0,35%	371,87	373,27	378,60	375,69
04-10-2023	537.204	1,13%	372,51	370,23	378,57	377,00
03-10-2023	693.793	-0,28%	379,16	370,50	373,745	372,78
02-10-2023	935.293	-0,94%	379,16	370,55	380,625	373,84
29-09-2023	966.986	-1,91%	385,81	375,72	386,14	377,38
28-09-2023	621.695	0,45%	384,10	383,00	389,12	384,73
27-09-2023	672.449	1,25%	377,00	380,265	386,36	384,36
26-09-2023	718.844	-1,24%	377,00	377,24	381,865	379,63
25-09-2023	688.243	0,92%	379,79	378,59	385,14	384,39
22-09-2023	1.085.576	-1,75%	380,73	378,01	383,555	380,87
21-09-2023	1.108.877	-3,65%	400,96	386,04	399,53	387,64
20-09-2023	540.595	0,74%	400,96	399,55	409,03	401,62
19-09-2023	875.502	-2,96%	402,41	398,50	403,90	398,69
18-09-2023	402.607	-0,31%	411,70	407,51	413,60	410,84
15-09-2023	524.170	0,10%	411,70	408,98	414,87	412,11
14-09-2023	528.099	2,35%	406,01	405,13	412,15	411,68
13-09-2023	520.490	-0,01%	401,22	399,69	406,9018	402,23
12-09-2023	450.188	0,47%	402,865	399,30	405,71	402,26
11-09-2023	675.705	0,18%	402,865	397,76	403,93	400,37
08-09-2023	898.494	-2,93%	412,48	399,055	413,18	399,66
07-09-2023	432.577	-0,62%	412,03	405,395	415,425	411,73
06-09-2023	409.956	-0,03%	412,03	410,64	416,225	414,29
05-09-2023	766.069	-1,07%	420,60	413,86	423,3499	414,43
04-09-2023	535.400	1,94%	415,02	414,76	419,40	418,90
01-09-2023	535.400	1,94%	415,02	414,76	419,40	418,90
31-08-2023	573.610	-0,56%	414,295	410,695	417,285	410,94
30-08-2023	954.769	2,27%	403,99	403,455	415,59	413,27
29-08-2023	898.811	2,38%	392,79	393,27	405,61	404,10
28-08-2023	620.194	1,15%	392,79	391,4801	395,9999	394,69
25-08-2023	560.927	0,92%	392,705	386,22	392,035	390,21
24-08-2023	625.502	-1,94%	392,705	386,00	392,03	386,64
23-08-2023	759.956	2,36%	392,705	385,17	395,66	394,28
22-08-2023	833.861	-1,43%	392,705	384,245	393,09	385,21
21-08-2023	1.320.946	-1,57%	408,95	385,49	398,00	390,79
18-08-2023	2.326.153	-5,28%	408,95	395,38	411,02	397,02
17-08-2023	1.061.657	-1,13%	422,44	415,77	425,4172	419,16
16-08-2023	844.523	-1,79%	434,25	423,20	435,735	423,94
15-08-2023	817.707	-1,68%	434,25	429,59	435,195	430,30
14-08-2023	504.315	0,59%	434,91	433,91	438,387	437,64
11-08-2023	575.765	0,12%	434,91	432,57	437,32	435,07
10-08-2023	513.406	-0,31%	436,65	434,16	441,465	434,76
09-08-2023	626.458	1,31%	432,595	432,4782	439,3499	436,09
08-08-2023	616.509	-0,20%	424,65	424,40	431,075	430,46
07-08-2023	476.483	1,71%	424,65	424,14	432,82	431,31
04-08-2023	419.137	0,02%	427,75	423,37	429,93	424,04
03-08-2023	445.182	-1,53%	431,39	421,24	429,30	423,94
02-08-2023	502.499	-0,67%	431,39	427,135	434,96	430,53
01-08-2023	575.581	0,89%	431,39	430,205	438,67	433,44
31-07-2023	515.816	0,58%	429,15	427,87	432,8899	429,60
28-07-2023	588.014	-0,35%	433,46	425,09	430,125	427,11
27-07-2023	914.488	-1,00%	433,46	424,46	434,00	428,62
26-07-2023	847.673	-3,00%	443,02	431,55	446,7099	432,95
25-07-2023	524.415	0,85%	436,90	440,48	450,00	446,33
24-07-2023	626.870	1,30%	436,90	436,25	447,00	442,59
21-07-2023	580.430	-0,61%	438,79	435,32	440,235	436,93
20-07-2023	650.896	0,79%	438,74	435,13	440,005	439,63
19-07-2023	868.218	1,07%	432,665	431,64	437,81	436,17
18-07-2023	763.415	2,61%	421,01	420,74	431,96	431,56
17-07-2023	613.706	1,45%	411,77	414,97	423,42	420,60
14-07-2023	508.852	1,24%	411,77	409,08	414,85	414,61
13-07-2023	501.023	0,46%	410,65	405,0997	411,2086	409,55
12-07-2023	729.064	-1,48%	410,65	407,505	418,005	407,67
11-07-2023	575.699	1,65%	410,65	410,5207	414,48	413,80
10-07-2023	475.356	0,45%	402,52	401,93	408,735	407,09
07-07-2023	458.102	1,03%	400,16	399,5191	408,4299	405,28
06-07-2023	659.952	-0,86%	403,26	399,75	404,66	401,17
05-07-2023	531.893	-0,45%	405,02	403,77	408,79	404,66
04-07-2023	334.426	0,32%	405,02	399,72	407,31	406,49
03-07-2023	334.425	0,32%	405,02	399,72	407,31	406,48
30-06-2023	772.689	0,89%	405,02	403,315	408,60	405,19
29-06-2023	947.511	-0,57%	410,54	395,00	405,8091	401,63
28-06-2023	757.309	-1,05%	410,54	404,84	412,80	405,20
27-06-2023	662.124	-0,17%	410,99	400,63	411,50	409,51
26-06-2023	596.539	1,42%	407,05	405,76	415,72	410,19
23-06-2023	757.233	-2,70%	407,05	404,31	411,28	404,45
22-06-2023	726.898	-0,22%	407,05	411,98	418,37	415,69
21-06-2023	939.444	2,11%	407,05	405,035	417,80	416,59
20-06-2023	776.028	0,09%	402,01	400,00	408,96	407,98
19-06-2023	670.109	0,27%	399,46	405,49	409,945	407,63
16-06-2023	670.109	0,27%	399,46	405,49	409,945	407,63
15-06-2023	629.607	1,87%	399,46	400,105	407,99	406,52
14-06-2023	887.609	0,20%	399,96	398,31	405,11	399,05
13-06-2023	1.054.435	2,87%	389,50	389,37	400,72	398,24
12-06-2023	783.542	2,18%	378,99	377,98	388,07	387,13
09-06-2023	618.436	-0,50%	373,675	377,17	383,365	378,87
08-06-2023	636.739	-0,28%	373,675	378,58	383,965	380,77
07-06-2023	896.420	2,18%	373,675	370,08	383,935	381,82
06-06-2023	1.000.463	2,76%	362,55	361,80	374,46	373,69
05-06-2023	768.891	-2,00%	371,08	363,15	371,20	363,65
02-06-2023	1.412.951	5,25%	348,44	357,80	372,14	371,07
01-06-2023	1.060.926	1,91%	348,12	346,67	355,65	352,57
31-05-2023	987.393	-1,84%	356,56	346,44	356,9781	345,98
30-05-2023	987.393	-1,84%	356,56	346,44	356,9781	350,63
29-05-2023	669.855	0,66%	356,56	355,29	359,58	357,21
26-05-2023	669.855	0,66%	356,56	355,29	359,58	357,21
25-05-2023	630.064	0,23%	357,925	350,81	357,36	354,88
24-05-2023	771.060	-1,78%	357,925	353,00	358,69	354,08
23-05-2023	1.010.975	-0,01%	357,925	354,54	363,015	360,48
22-05-2023	1.491.043	-0,84%	390,45	355,87	365,85	360,50