Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.664.871	-1,88%	390,45	361,47	393,00	363,55
18/05/2023	966.509	0,67%	367,52	365,70	371,16	370,52
17/05/2023	854.974	1,49%	368,53	364,10	372,715	368,07
16/05/2023	1.031.770	-2,03%	368,53	362,26	368,84	362,68
15/05/2023	690.492	-1,01%	374,50	369,87	374,75	370,21
12/05/2023	596.683	0,32%	385,83	371,31	377,48	373,98
11/05/2023	828.724	-2,00%	385,83	370,20	376,17	372,79
10/05/2023	491.028	-0,28%	378,03	376,16	386,22	380,39
09/05/2023	413.371	0,31%	378,03	376,54	382,68	381,44
08/05/2023	520.133	-0,22%	384,26	378,85	389,28	380,25
05/05/2023	989.324	2,01%	378,18	376,132	382,73	381,09
04/05/2023	651.873	-2,26%	381,88	373,325	384,02	373,59
03/05/2023	626.553	-0,41%	384,79	382,14	390,01	382,22
02/05/2023	696.241	0,44%	383,74	374,33	386,8761	383,80
01/05/2023	560.025	1,09%	380,00	379,53	384,6212	382,12
28/04/2023	1.035.682	1,66%	371,26	371,39	378,42	378,02
27/04/2023	1.417.740	-0,74%	372,42	365,89	373,9999	371,85
26/04/2023	675.892	-1,28%	385,00	372,59	378,085	374,61
25/04/2023	763.613	-2,21%	385,00	378,65	385,72	379,47
24/04/2023	534.169	0,35%	387,66	386,255	392,6601	388,04
21/04/2023	1.240.895	-0,94%	389,35	385,30	390,53	386,70
20/04/2023	601.444	-0,61%	390,93	386,01	392,38	390,36
19/04/2023	443.388	-0,99%	395,05	390,1253	396,39	392,77
18/04/2023	698.080	1,35%	393,20	392,00	399,61	396,69
17/04/2023	511.067	0,94%	389,40	389,25	393,26	391,42
14/04/2023	552.287	0,79%	386,80	385,23	389,85	387,77
13/04/2023	749.900	0,09%	385,34	379,12	387,37	384,74
12/04/2023	1.144.314	0,94%	383,08	382,8265	388,75	384,39
11/04/2023	770.847	0,93%	378,45	377,87	386,115	380,83
10/04/2023	742.813	2,08%	369,42	368,7542	378,61	377,33
06/04/2023	862.358	-1,12%	372,525	366,10	373,20	369,65
05/04/2023	1.637.018	-6,00%	393,495	370,09	394,20	373,82
04/04/2023	870.841	-4,18%	412,39	395,735	414,88	397,66
03/04/2023	750.731	0,51%	413,20	413,29	419,40	414,99
31/03/2023	813.936	2,27%	406,18	406,07	413,56	412,88
30/03/2023	615.840	1,04%	402,40	402,14	406,50	403,70
29/03/2023	688.355	1,38%	399,56	396,61	401,7235	400,79
28/03/2023	519.812	0,60%	392,82	392,39	396,93	395,35
27/03/2023	765.655	1,68%	390,86	386,58	395,025	393,01
24/03/2023	587.145	-1,37%	395,56	381,50	388,57	386,50
23/03/2023	892.782	-0,79%	395,56	389,05	400,635	391,85
22/03/2023	605.985	-1,89%	403,555	395,11	404,21	394,97
21/03/2023	549.008	2,05%	400,50	399,74	404,54	402,59
20/03/2023	605.847	2,34%	388,04	387,96	396,68	394,50
17/03/2023	966.558	-1,43%	386,56	381,39	389,89	385,50
16/03/2023	768.093	0,16%	387,66	384,68	393,31	391,11
15/03/2023	903.059	-2,97%	394,57	382,40	396,475	390,48
14/03/2023	639.837	1,06%	404,34	397,25	406,341	402,45
13/03/2023	875.700	0,58%	388,01	386,24	402,71	398,22
10/03/2023	1.161.074	-6,05%	419,78	395,10	419,65	395,93
09/03/2023	1.075.513	-0,68%	426,86	420,88	432,80	421,42
08/03/2023	648.907	1,47%	420,34	418,26	426,095	424,29
07/03/2023	495.224	-0,64%	425,88	417,91	426,786	423,00
06/03/2023	457.896	-1,06%	430,30	425,61	431,995	425,71
03/03/2023	500.247	2,12%	422,11	422,01	431,65	430,28
02/03/2023	441.852	0,38%	417,56	418,09	423,26	421,34
01/03/2023	605.065	0,12%	418,49	417,51	423,85	419,75
28/02/2023	545.366	-0,57%	421,83	417,18	422,19	419,24
27/02/2023	402.830	1,01%	419,78	416,73	422,815	421,63
24/02/2023	379.274	-1,80%	423,08	415,21	423,71	417,42
23/02/2023	449.034	-0,32%	429,99	420,31	431,02	425,05
22/02/2023	555.026	-0,18%	429,09	421,735	430,99	426,41
21/02/2023	788.725	-1,42%	431,92	425,665	437,88	427,17
20/02/2023	2.035.792	7,53%	417,675	415,657	436,38	433,31
17/02/2023	2.035.792	7,53%	417,675	415,657	436,38	433,31
16/02/2023	980.677	-1,73%	406,19	402,86	409,27	402,96
15/02/2023	646.551	0,18%	406,96	405,52	414,00	410,04
14/02/2023	744.497	-1,45%	415,00	404,14	415,38	409,31
13/02/2023	721.731	-0,59%	419,01	414,185	424,15	415,33
10/02/2023	622.672	2,40%	409,24	408,16	418,435	417,79
09/02/2023	559.346	0,08%	410,96	407,18	412,17	408,01
08/02/2023	520.485	-0,45%	407,35	406,53	411,50	407,69
07/02/2023	583.530	-0,17%	408,72	404,86	413,36	409,52
06/02/2023	631.040	1,03%	405,715	405,02	412,91	410,23
03/02/2023	1.093.982	-0,12%	406,50	404,92	413,71	406,06
02/02/2023	1.178.478	-4,79%	427,38	401,8693	426,74	406,55
01/02/2023	491.855	0,98%	422,38	418,67	429,825	426,99
31/01/2023	472.017	0,53%	421,58	416,06	422,98	422,84
30/01/2023	582.391	0,58%	418,38	418,38	425,75	420,60
27/01/2023	669.177	-0,72%	421,41	417,635	422,665	418,18
26/01/2023	536.795	1,83%	417,07	411,70	421,31	421,20
25/01/2023	492.937	-0,73%	413,06	409,36	415,41	413,64
24/01/2023	658.177	1,79%	408,09	405,17	419,17	416,67
23/01/2023	662.256	-0,31%	411,545	407,335	413,5749	409,34
20/01/2023	1.370.391	0,36%	410,38	406,185	411,415	410,05
19/01/2023	978.974	-4,08%	421,16	407,88	423,27	408,60
18/01/2023	618.648	-2,79%	439,98	425,63	443,06	425,99
17/01/2023	605.742	-0,33%	440,50	437,695	445,07	438,20
16/01/2023	382.806	0,83%	433,73	433,21	440,26	439,69
13/01/2023	382.806	0,83%	433,73	433,21	440,26	439,69
12/01/2023	462.860	0,60%	435,25	431,31	439,90	436,09
11/01/2023	469.868	-0,90%	439,70	430,105	439,88	433,48
10/01/2023	452.990	2,16%	428,24	427,73	437,94	437,43
09/01/2023	527.971	0,41%	426,72	426,52	434,28	428,20
06/01/2023	460.649	2,44%	417,74	416,01	428,54	424,86
05/01/2023	631.393	-2,07%	422,33	412,61	423,49	414,73
04/01/2023	436.926	-0,19%	423,73	420,21	426,36	423,48
03/01/2023	481.398	-1,04%	428,395	420,20	428,16	424,29
02/01/2023	306.813	0,03%	426,45	424,84	429,74	428,76
30/12/2022	306.813	0,03%	426,45	424,84	429,74	428,76