Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	344.374	-0,08%	430,00	426,405	431,715	428,64
28/12/2022	378.247	-1,37%	436,815	429,82	437,90	430,18
27/12/2022	315.735	-0,18%	438,47	435,75	442,19	436,15
23/12/2022	142.628	0,17%	437,43	433,42	437,88	436,58
22/12/2022	523.702	-1,31%	439,75	430,36	440,45	435,86
21/12/2022	488.649	1,44%	438,29	436,05	444,51	441,64
20/12/2022	409.165	0,62%	432,68	431,79	437,04	435,36
19/12/2022	612.100	0,37%	432,25	429,70	434,6398	432,67
16/12/2022	785.848	0,30%	424,24	421,655	433,00	431,09
15/12/2022	581.822	-1,97%	434,67	426,07	436,54	429,79
14/12/2022	550.508	0,29%	438,95	434,645	442,25	438,44
13/12/2022	711.143	0,03%	438,74	432,76	439,62	437,19
12/12/2022	714.556	0,52%	435,09	431,64	437,39	437,05
09/12/2022	562.931	-1,83%	443,30	434,44	444,54	434,81
08/12/2022	466.052	0,52%	442,74	437,61	443,42	442,93
07/12/2022	655.307	0,55%	436,485	435,79	441,84	440,65
06/12/2022	1.857.791	0,31%	440,37	433,66	438,75	438,25
05/12/2022	2.512.738	-1,98%	440,37	435,00	442,16	436,89
02/12/2022	2.827.131	0,33%	441,81	438,65	447,70	443,2515
01/12/2022	3.197.267	0,18%	442,50	436,37	444,50	441,81
30/11/2022	4.099.538	0,01%	442,50	432,92	441,69	441,00
29/11/2022	3.554.649	-0,05%	442,50	436,22	444,30	440,97
28/11/2022	3.644.701	-0,27%	437,04	436,92	443,64	440,29
25/11/2022	2.364.857	0,80%	435,64	432,55	442,41	441,00
24/11/2022	10.257.858	5,03%	428,76	429,66	448,3999	437,52
23/11/2022	10.257.858	5,03%	428,76	429,66	448,3999	437,52
22/11/2022	3.704.634	1,18%	415,03	411,45	416,82	416,56
21/11/2022	2.399.769	-0,62%	415,03	406,51	415,28	411,70
18/11/2022	2.889.628	0,31%	415,03	411,28	416,0175	414,26
17/11/2022	2.365.628	1,62%	407,30	401,67	413,43	412,99
16/11/2022	1.991.466	-0,14%	407,30	402,10	408,58	406,40
15/11/2022	3.483.597	-0,15%	412,55	401,82	411,99	406,35
14/11/2022	1.076.311	0,22%	403,46	403,30	410,48	406,94
11/11/2022	707.702	-0,39%	400,76	405,38	413,50	406,03
10/11/2022	958.859	2,65%	400,76	395,265	408,00	407,61
09/11/2022	1.015.439	-1,89%	400,76	396,43	404,91	396,915
08/11/2022	698.736	1,45%	400,00	398,6093	408,77	404,57
07/11/2022	538.097	0,86%	399,37	393,99	398,77	398,495
04/11/2022	709.222	0,42%	398,00	393,50	403,99	395,29
03/11/2022	814.330	1,99%	398,00	380,26	397,98	393,63
02/11/2022	843.522	-0,71%	398,00	385,715	397,27	385,95
01/11/2022	1.016.743	-1,80%	398,00	385,80	398,00	388,71
31/10/2022	743.744	-0,19%	395,81	395,54	406,02	396,09
28/10/2022	794.078	0,60%	383,43	390,17	397,7325	396,97
27/10/2022	950.704	0,87%	383,43	393,68	405,41	394,59
26/10/2022	513.713	-0,12%	383,43	388,405	395,705	391,18
25/10/2022	731.544	1,49%	383,43	383,14	392,50	391,63
24/10/2022	442.480	0,74%	365,75	380,145	387,44	385,89
21/10/2022	562.070	4,81%	365,75	363,07	383,63	383,095
20/10/2022	291.682	-1,59%	369,58	363,715	374,06	365,415
19/10/2022	313.559	0,00%	369,58	367,50	374,41	371,32
18/10/2022	542.194	2,34%	362,61	365,75	373,94	371,09
17/10/2022	429.277	1,53%	362,61	361,06	367,175	362,59
14/10/2022	580.311	-2,73%	353,94	356,435	371,825	357,14
13/10/2022	705.387	1,65%	353,94	349,08	368,392	367,17
12/10/2022	512.254	-0,58%	359,00	358,45	364,23	361,21
11/10/2022	669.914	1,02%	359,00	356,16	370,26	363,33
10/10/2022	575.168	0,99%	356,14	355,75	365,2799	359,68
07/10/2022	601.240	0,19%	352,86	349,70	356,35	356,15
06/10/2022	398.347	-0,06%	355,77	353,14	359,295	355,55
05/10/2022	479.781	-1,26%	353,8187	353,8187	359,6587	355,77
04/10/2022	818.160	4,72%	349,22	349,22	360,62	360,29
03/10/2022	691.583	3,04%	338,51	338,51	347,78	344,049
30/09/2022	715.944	-2,09%	338,81	333,6601	341,00	333,89
29/09/2022	760.271	-1,13%	337,95	338,44	344,42	340,87
28/09/2022	532.971	3,05%	337,95	337,07	348,0727	345,90
27/09/2022	504.817	1,04%	336,50	332,35	341,67	335,68
26/09/2022	611.091	-0,59%	340,97	331,9175	338,78	332,24
23/09/2022	779.442	-3,44%	340,97	328,66	343,10	334,22
22/09/2022	402.988	-1,05%	352,51	346,00	354,05	346,13
21/09/2022	395.831	-1,63%	361,11	349,82	361,09	349,81
20/09/2022	662.108	-1,96%	361,11	352,5375	360,2596	355,59
19/09/2022	455.864	2,31%	350,18	349,5443	363,20	362,69
16/09/2022	793.355	-1,19%	353,97	349,13	356,08	354,50
15/09/2022	445.154	-0,59%	364,18	358,31	364,60	358,77
14/09/2022	481.348	-0,66%	364,18	357,605	365,24	360,90
13/09/2022	413.930	-2,87%	365,06	361,95	371,38	363,30
12/09/2022	552.147	0,48%	375,77	369,83	375,95	374,03
09/09/2022	590.148	1,02%	361,79	372,10	375,26	372,25
08/09/2022	600.481	0,69%	361,79	362,96	370,44	368,48
07/09/2022	429.134	1,17%	358,52	357,22	366,94	365,30
06/09/2022	468.441	-0,32%	362,80	355,48	364,96	361,06
05/09/2022	557.110	-0,43%	369,89	360,85	370,375	362,22
02/09/2022	557.110	-0,43%	369,89	360,85	370,375	362,22
01/09/2022	627.630	-0,41%	357,32	358,30	364,70	363,77
31/08/2022	624.752	-0,95%	370,00	364,53	370,00	365,25
30/08/2022	715.168	-3,12%	379,65	365,535	379,765	368,74
29/08/2022	672.368	0,32%	375,80	374,62	385,32	380,61
26/08/2022	723.366	-2,26%	391,89	378,68	392,815	379,38
25/08/2022	636.839	1,78%	382,05	381,60	388,40	388,15
24/08/2022	777.273	1,72%	378,90	374,12	382,35	381,33
23/08/2022	1.182.775	1,42%	369,39	369,095	385,21	374,88
22/08/2022	1.208.648	-0,01%	364,49	361,855	373,115	369,64
19/08/2022	2.163.307	0,45%	364,49	353,05	369,92	369,66
18/08/2022	1.028.836	0,91%	364,49	362,78	369,9399	367,99
17/08/2022	906.659	-1,43%	362,62	362,29	367,445	364,69
16/08/2022	668.047	1,11%	362,62	363,03	373,365	370,095
15/08/2022	562.172	-0,57%	362,62	359,2563	366,26	366,05
12/08/2022	611.726	1,72%	362,62	361,71	368,58	368,16
11/08/2022	866.645	2,71%	348,90	357,21	363,50	361,92