DuPont de Nemours Inc (DD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	3,02%	78,35	78,97	79,92	79,91
17/05/2024	1.218.070	3,02%	78,35	78,97	79,92	79,91
16/05/2024	744.521	-0,83%	78,35	77,40	78,265	77,57
15/05/2024	489.165	-0,17%	78,87	78,10	79,02	78,22
14/05/2024	653.679	-0,65%	79,13	78,13	79,15	78,36
13/05/2024	525.722	0,14%	79,13	78,66	79,20	78,87
10/05/2024	818.582	-0,05%	79,13	78,39	79,345	78,76
09/05/2024	1.236.588	0,77%	78,45	77,98	78,89	78,80
08/05/2024	1.069.946	-1,38%	78,97	78,06	79,31	78,20
07/05/2024	848.636	0,97%	78,94	78,77	79,63	79,29
06/05/2024	1.036.164	1,11%	77,95	77,99	78,71	78,53
03/05/2024	1.203.222	-0,10%	78,38	77,14	78,33	77,67
02/05/2024	1.411.037	-0,72%	78,96	77,16	79,00	77,75
01/05/2024	3.350.707	8,01%	73,55	76,69	79,19	78,31
30/04/2024	1.418.914	-1,89%	73,55	72,45	73,88	72,50
29/04/2024	964.988	0,26%	73,63	73,515	74,06	73,90
26/04/2024	940.605	0,29%	73,63	73,40	74,13	73,71
25/04/2024	675.181	-0,62%	73,56	72,80	73,82	73,50
24/04/2024	553.269	0,22%	73,48	73,12	73,97	73,96
23/04/2024	642.434	-0,15%	73,36	73,32	73,89	73,80
22/04/2024	604.468	0,03%	73,73	73,305	74,359	73,91
19/04/2024	876.432	0,50%	73,52	73,54	74,41	73,90
18/04/2024	882.933	0,60%	73,40	72,99	73,775	73,53
17/04/2024	959.236	0,72%	72,74	72,59	73,565	73,09
16/04/2024	895.893	-1,19%	74,59	72,40	73,30	72,57
15/04/2024	685.015	-0,49%	74,59	72,9902	75,11	73,44
12/04/2024	1.309.585	-3,20%	75,80	73,34	75,9973	73,80
11/04/2024	703.733	0,07%	76,44	75,51	76,50	76,24
10/04/2024	839.403	-1,41%	76,30	75,67	76,8569	76,19
09/04/2024	926.619	1,31%	76,69	75,98	77,35	77,28
08/04/2024	686.768	0,99%	75,78	75,75	76,385	76,28
05/04/2024	917.952	-0,29%	75,78	74,9402	75,91	75,53
04/04/2024	904.197	-1,78%	77,00	75,71	77,94	75,75
03/04/2024	851.196	0,38%	77,00	76,76	77,44	77,12
02/04/2024	647.263	-0,48%	76,70	76,48	76,99	76,83
01/04/2024	591.876	0,69%	76,70	76,465	77,27	77,20
28/03/2024	727.982	0,22%	76,58	76,50	77,04	76,67
27/03/2024	564.449	1,27%	76,095	75,83	76,50	76,50
26/03/2024	609.882	-0,53%	75,99	75,47	76,18	75,54
25/03/2024	616.360	0,26%	75,70	75,61	76,225	75,94
22/03/2024	973.859	0,91%	75,49	75,34	76,005	75,74
21/03/2024	657.379	0,74%	74,78	73,48	75,43	75,06
20/03/2024	585.650	1,07%	73,57	73,48	74,545	74,51
19/03/2024	554.715	0,27%	73,29	73,36	74,17	73,72
18/03/2024	864.555	0,12%	73,51	73,37	74,36	73,52
15/03/2024	983.042	-0,52%	73,48	73,23	74,24	73,43
14/03/2024	1.004.668	0,04%	73,48	73,30	73,89	73,81
13/03/2024	1.062.731	2,42%	72,77	72,53	73,97	73,78
12/03/2024	961.245	-0,15%	72,31	71,355	72,39	72,04
11/03/2024	966.792	1,05%	71,72	71,335	72,74	72,15
08/03/2024	923.981	0,30%	71,72	71,29	72,52	71,40
07/03/2024	1.163.166	1,30%	70,775	70,82	71,75	71,19
06/03/2024	1.237.737	1,86%	69,48	69,2409	70,585	70,28
05/03/2024	937.498	-0,92%	69,16	68,81	69,77	69,00
04/03/2024	1.152.269	0,12%	69,48	69,28	69,80	69,64
01/03/2024	899.724	0,54%	69,17	68,868	69,98	69,56
29/02/2024	1.853.117	-0,63%	68,29	68,2104	69,72	69,19
28/02/2024	1.008.619	0,59%	68,915	68,7583	69,73	69,63
27/02/2024	1.217.173	-0,44%	69,79	69,275	70,30	69,60
26/02/2024	824.229	-0,07%	69,79	69,56	70,375	69,91
23/02/2024	778.085	0,04%	70,26	69,94	70,54	69,96
22/02/2024	967.600	1,27%	68,11	69,14	70,15	69,94
21/02/2024	1.718.767	1,61%	68,01	67,77	69,20	69,065
20/02/2024	1.320.207	-0,70%	68,01	67,70	68,50	67,97
19/02/2024	894.586	0,00%	68,53	68,37	69,17	68,45
16/02/2024	894.586	1,18%	68,53	68,37	69,17	68,45
15/02/2024	975.856	1,18%	67,82	67,74	68,98	68,45
14/02/2024	1.250.865	1,21%	67,43	66,595	67,72	67,65
13/02/2024	1.436.169	-2,38%	67,43	66,10	67,83	66,84
12/02/2024	1.365.569	1,17%	67,87	67,75	68,92	68,47
09/02/2024	1.342.926	0,86%	66,96	66,57	67,72	67,68
08/02/2024	1.346.770	0,93%	66,50	65,93	67,15	67,10
07/02/2024	1.774.976	1,13%	66,13	65,74	66,995	66,48
06/02/2024	3.515.421	7,40%	64,43	63,62	66,01	65,74
05/02/2024	2.791.566	-1,84%	62,31	61,20	62,04	61,21
02/02/2024	2.212.419	0,65%	62,31	61,14	62,59	62,36
01/02/2024	1.623.458	0,26%	62,99	61,29	62,32	61,96
31/01/2024	1.894.013	-1,81%	62,99	61,72	63,16	61,81
30/01/2024	2.049.478	-0,88%	63,32	62,88	63,89	62,95
29/01/2024	2.669.750	-1,79%	64,33	63,30	64,30	63,51
26/01/2024	2.459.095	0,87%	64,46	64,3407	65,31	64,67
25/01/2024	3.445.708	-0,14%	64,46	63,52	65,02	64,11
24/01/2024	11.236.920	-13,64%	64,67	63,92	66,50	64,50
23/01/2024	795.879	0,40%	74,75	74,10	74,79	74,69
22/01/2024	783.573	0,96%	73,33	73,66	74,65	74,39
19/01/2024	1.520.950	0,46%	73,33	72,90	73,8823	73,68
18/01/2024	1.024.928	0,36%	73,31	72,87	73,54	73,34
17/01/2024	1.438.727	-0,87%	72,90	72,735	73,4751	73,08
16/01/2024	2.077.327	-2,40%	76,26	73,195	74,47	73,72
15/01/2024	673.126	-0,30%	76,26	75,20	76,28	75,53
12/01/2024	673.126	-0,30%	76,26	75,20	76,28	75,53
11/01/2024	826.369	-0,55%	75,86	75,33	76,425	75,76
10/01/2024	971.772	-0,17%	75,86	75,755	76,425	76,18
09/01/2024	750.236	-0,47%	76,07	75,915	76,49	76,31
08/01/2024	861.813	-1,23%	76,07	76,0201	76,75	75,75
05/01/2024	802.164	0,17%	76,47	76,32	77,15	76,69
04/01/2024	878.390	-0,60%	77,09	76,43	77,3384	76,56
03/01/2024	1.048.150	-0,63%	76,82	76,32	77,52	77,02
02/01/2024	977.911	0,75%	76,67	76,49	77,74	77,51
29/12/2023	634.603	-0,14%	76,81	76,54	77,12	76,93