BiG | O banco que entende os seus valores.

Deere & Company (DE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	343.955	0,39%	446,63	447,3468	471,96	456,44
22/04/2025	375.231	2,97%	446,50	435,97	460,70	454,66
21/04/2025	493.944	-2,33%	446,20	435,97	452,00	441,56
17/04/2025	491.375	-0,08%	457,96	448,70	461,585	452,07
16/04/2025	496.737	-1,92%	467,13	448,70	467,13	452,42
15/04/2025	418.665	-1,37%	467,13	460,65	467,13	461,26
14/04/2025	708.129	1,86%	464,44	461,47	472,78	467,67
11/04/2025	677.240	3,36%	442,72	441,50	463,01	459,13
10/04/2025	1.009.743	-1,86%	446,54	428,53	449,23	444,19
09/04/2025	1.514.351	9,61%	410,62	404,50	455,67	452,59
08/04/2025	935.445	-2,63%	433,00	406,29	435,59	412,99
07/04/2025	1.594.856	-1,51%	426,46	412,30	440,795	423,35
04/04/2025	2.066.274	-3,93%	456,765	420,04	438,79	429,86
03/04/2025	1.403.413	-5,04%	456,765	446,60	463,69	447,45
02/04/2025	759.684	-1,58%	473,64	464,78	474,49	470,90
01/04/2025	705.612	1,94%	470,05	466,01	479,5523	478,45
28/03/2025	660.071	-3,00%	477,32	462,75	479,545	469,35
27/03/2025	577.478	-0,85%	483,05	478,98	490,58	479,72
26/03/2025	454.801	0,98%	481,35	477,18	484,632	483,62
25/03/2025	393.510	-0,22%	480,54	477,42	482,16	478,93
24/03/2025	455.998	1,59%	476,36	474,16	483,23	479,96
21/03/2025	545.092	-0,96%	476,78	468,3025	475,25	472,43
20/03/2025	522.063	-0,50%	476,78	468,09	480,38	477,02
19/03/2025	375.901	-0,37%	480,01	477,18	482,82	479,41
18/03/2025	455.714	-0,24%	481,15	478,94	486,04	481,17
17/03/2025	456.224	1,02%	476,71	475,51	486,08	482,35
14/03/2025	511.929	2,23%	471,88	470,45	481,32	477,50
13/03/2025	661.325	-0,91%	472,865	465,52	480,00	467,09
12/03/2025	954.296	-0,87%	474,70	463,21	476,23	471,37
11/03/2025	762.503	-2,72%	485,11	472,71	488,54	475,50
10/03/2025	1.246.127	-2,31%	478,27	480,59	504,98	488,78
07/03/2025	1.325.096	3,48%	479,03	478,27	500,27	499,62
06/03/2025	952.037	3,28%	467,45	465,30	484,88	482,84
05/03/2025	649.147	1,99%	459,40	458,65	468,84	467,50
04/03/2025	1.323.657	-1,60%	484,07	447,65	463,29	458,38
03/03/2025	775.946	-3,11%	479,93	463,545	484,665	465,83
28/02/2025	770.068	0,05%	482,66	472,56	485,21	480,79
27/02/2025	620.668	0,42%	482,66	479,16	487,4555	480,55
26/02/2025	844.390	-1,86%	488,49	477,42	488,77	478,52
25/02/2025	590.276	0,63%	489,98	482,85	490,72	487,59
24/02/2025	569.542	-1,09%	497,27	482,15	485,94	484,55
21/02/2025	547.735	-1,17%	508,14	487,26	498,7699	489,88
20/02/2025	753.446	-2,65%	496,16	493,11	509,26	495,79
19/02/2025	1.164.143	1,54%	481,24	496,00	515,05	509,27
18/02/2025	1.253.067	4,44%	469,90	480,01	502,10	501,56