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 > >>
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
17/02/2025	482.214	0,00%	469,90	467,83	481,06	480,22
14/02/2025	992.537	3,00%	455,00	467,095	481,25	481,25
13/02/2025	1.465.027	-2,17%	468,81	451,50	474,38	466,22
12/02/2025	1.059.666	0,48%	469,66	463,97	477,67	476,56
11/02/2025	748.275	0,92%	469,66	468,88	476,70	474,30
10/02/2025	523.311	0,94%	468,42	464,00	471,88	469,98
07/02/2025	368.270	0,13%	467,86	463,00	468,88	465,60
06/02/2025	410.117	-0,58%	469,69	463,4627	471,35	464,98
05/02/2025	563.111	-0,97%	473,05	464,71	474,7875	467,68
04/02/2025	519.007	1,12%	464,15	465,00	474,63	472,27
03/02/2025	686.376	-2,00%	479,00	459,14	469,63	467,05
31/01/2025	628.023	-0,72%	479,14	474,0625	479,4029	476,56
30/01/2025	575.523	0,38%	475,37	474,51	483,5675	479,99
29/01/2025	462.579	-0,38%	480,945	477,325	482,79	478,16
28/01/2025	871.943	-0,86%	480,00	476,35	485,84	479,99
27/01/2025	657.816	1,12%	474,46	474,11	484,15	484,15
24/01/2025	699.467	0,85%	474,01	472,36	479,44	478,77
23/01/2025	929.279	3,26%	462,00	461,16	475,92	474,72
22/01/2025	508.979	-0,73%	462,88	458,57	464,1978	459,75
21/01/2025	817.245	1,69%	458,24	453,55	465,485	463,15
20/01/2025	728.444	0,00%	447,81	443,92	457,10	455,44
17/01/2025	966.050	3,72%	447,66	443,71	457,2246	455,96
16/01/2025	581.255	2,39%	437,98	428,51	439,80	439,11
15/01/2025	651.877	-0,79%	430,70	426,45	437,385	428,88
14/01/2025	593.846	0,56%	408,01	427,3601	433,43	432,31
13/01/2025	1.037.418	5,22%	405,89	406,08	432,27	429,91
10/01/2025	784.080	-0,35%	411,08	403,01	411,23	408,57
09/01/2025	395.816	-2,35%	411,97	408,22	411,84	410,00
08/01/2025	385.911	-0,79%	411,97	403,58	411,80	403,58
07/01/2025	472.315	-1,13%	418,00	412,345	420,0995	413,27
06/01/2025	513.682	-1,00%	419,83	417,93	429,10	418,00
03/01/2025	469.259	0,97%	426,19	416,68	422,94	422,22
02/01/2025	542.552	-1,30%	426,19	417,88	428,84	418,18
31/12/2024	0	-0,22%	425,50	421,555	427,22	423,70
30/12/2024	396.179	-1,26%	425,58	421,73	434,72	424,00
27/12/2024	279.813	-0,87%	432,24	427,0901	435,17	430,06
26/12/2024	204.764	0,23%	430,97	430,4425	435,25	433,84
24/12/2024	0	0,11%	431,92	428,95	433,48	432,84
23/12/2024	509.683	-0,03%	426,01	427,00	432,61	432,38
20/12/2024	634.986	1,42%	426,43	425,7801	436,4975	432,49
19/12/2024	752.669	0,15%	429,005	421,97	431,06	426,63
18/12/2024	0	-3,97%	436,10	424,54	445,31	426,00
17/12/2024	713.573	1,18%	436,10	435,00	444,94	443,59
16/12/2024	505.801	-0,46%	440,00	436,00	441,40	438,42
13/12/2024	475.139	0,22%	439,94	437,0201	442,12	440,44
12/12/2024	405.463	-1,91%	447,845	438,46	446,90	439,48
11/12/2024	527.277	0,92%	446,735	446,0822	449,76	448,03
10/12/2024	564.246	-1,21%	448,10	441,00	448,69	443,96
09/12/2024	544.920	1,28%	448,12	444,58	453,2534	449,41
06/12/2024	620.857	-0,92%	447,00	443,00	448,91	444,00
05/12/2024	504.273	-1,78%	458,025	448,00	458,365	448,12
04/12/2024	501.402	-0,65%	458,81	453,30	461,32	456,26
03/12/2024	515.403	-0,83%	463,085	458,96	464,90	459,25
02/12/2024	650.373	-0,63%	463,01	456,39	466,00	462,95
29/11/2024	366.861	-0,17%	468,00	456,26	468,995	465,90