DuPont de Nemours Inc (DD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	497.837	0,00%	82,70	82,65	83,59	83,32
22/11/2024	497.837	0,69%	82,70	82,65	83,59	83,32
21/11/2024	521.820	1,10%	81,87	81,86	83,09	82,75
20/11/2024	479.189	0,60%	81,52	81,18	81,97	81,85
19/11/2024	556.560	-0,65%	81,32	80,77	81,94	81,36
18/11/2024	456.657	0,05%	82,06	81,35	82,07	81,89
15/11/2024	782.050	-1,48%	83,00	81,73	83,31	81,85
14/11/2024	525.149	-0,38%	83,47	82,82	83,91	83,08
13/11/2024	619.901	1,35%	82,59	82,29	83,50	83,40
12/11/2024	709.689	-1,60%	83,05	82,20	83,72	82,29
11/11/2024	685.220	-0,64%	83,99	83,34	84,46	83,63
08/11/2024	682.828	-2,80%	85,77	83,84	86,19	84,17
07/11/2024	774.491	2,68%	85,28	84,75	86,72	86,59
06/11/2024	1.010.964	-1,56%	87,50	84,27	87,50	84,33
05/11/2024	1.488.385	4,67%	84,51	84,36	87,80	85,67
04/11/2024	744.528	-0,79%	82,68	81,35	83,23	81,85
01/11/2024	369.312	-0,59%	82,78	82,38	83,38	82,50
31/10/2024	766.749	-0,34%	83,01	82,86	83,73	82,99
30/10/2024	601.636	-0,20%	83,40	83,14	84,34	83,27
29/10/2024	514.773	-0,56%	83,22	83,06	83,82	83,44
28/10/2024	426.835	0,73%	83,94	83,49	84,02	83,91
25/10/2024	557.474	-1,10%	84,38	83,23	84,45	83,30
24/10/2024	600.120	-0,19%	84,63	83,58	84,63	84,23
23/10/2024	303.131	-0,59%	84,45	83,76	85,11	84,39
22/10/2024	436.022	0,02%	84,64	83,85	85,05	84,89
21/10/2024	447.136	-0,26%	85,11	84,39	85,41	84,87
18/10/2024	594.565	-0,18%	85,57	84,81	85,57	85,09
17/10/2024	439.316	-0,06%	85,92	84,92	85,92	85,24
16/10/2024	347.174	0,69%	84,87	84,685	85,75	85,29
15/10/2024	709.921	-2,46%	86,86	84,395	87,14	84,71
14/10/2024	338.969	0,37%	86,10	86,10	86,88	86,85
11/10/2024	342.511	0,26%	86,31	85,80	86,71	86,53
10/10/2024	360.092	0,78%	85,52	85,15	86,37	86,31
09/10/2024	482.220	1,37%	84,75	84,59	86,17	85,64
08/10/2024	843.682	-1,70%	85,41	84,26	85,54	84,48
07/10/2024	969.184	-1,83%	85,77	85,45	86,74	85,94
04/10/2024	332.825	0,46%	87,86	87,01	88,21	87,54
03/10/2024	470.758	-1,03%	87,46	86,64	87,54	87,14
02/10/2024	392.150	0,15%	87,76	87,365	88,60	88,05
01/10/2024	688.962	-1,34%	89,20	87,59	89,55	87,92
30/09/2024	761.160	-0,48%	89,64	88,095	89,64	89,11
27/09/2024	797.775	0,39%	89,54	89,06	90,04	89,54
26/09/2024	958.034	3,78%	87,02	87,02	89,41	89,19
25/09/2024	543.061	-1,34%	87,25	85,51	87,27	85,94
24/09/2024	956.992	3,57%	84,94	84,89	87,26	87,11
23/09/2024	431.998	0,92%	83,69	83,54	84,20	84,11
20/09/2024	2.116.186	0,19%	82,34	81,75	83,63	83,34
19/09/2024	572.459	0,41%	84,00	83,00	84,19	83,18
18/09/2024	472.246	-0,02%	83,07	82,54	83,57	82,84
17/09/2024	452.774	1,05%	82,44	82,345	83,20	82,86
16/09/2024	492.030	0,71%	82,40	81,435	82,57	82,00
13/09/2024	523.097	1,26%	80,87	80,87	81,88	81,42
12/09/2024	490.086	0,63%	79,84	79,49	80,82	80,41
11/09/2024	472.111	0,50%	79,41	77,83	80,02	79,91
10/09/2024	548.844	-0,06%	79,51	78,97	79,89	79,51
09/09/2024	795.255	0,53%	79,56	79,51	80,78	79,56
06/09/2024	932.649	-2,75%	81,00	78,60	81,60	79,14
05/09/2024	669.113	-0,39%	81,95	80,975	81,95	81,38
04/09/2024	548.184	-0,51%	82,30	81,65	82,86	81,70
03/09/2024	664.356	-2,53%	83,62	81,75	83,86	82,12
02/09/2024	1.296.764	0,00%	83,38	83,34	84,52	84,25
30/08/2024	1.296.764	1,00%	83,38	83,34	84,52	84,25
29/08/2024	485.320	1,08%	83,03	82,42	83,90	83,42
28/08/2024	651.834	0,05%	82,12	81,95	82,76	82,53
27/08/2024	748.387	1,04%	81,80	81,32	82,71	82,49
26/08/2024	464.242	0,67%	81,67	81,19	82,08	81,64
23/08/2024	463.667	1,01%	80,65	80,26	81,45	81,10
22/08/2024	345.028	-0,03%	80,32	79,75	80,47	80,29
21/08/2024	397.710	1,33%	79,55	79,55	80,48	80,31
20/08/2024	598.646	-1,10%	79,88	79,19	80,24	79,26
19/08/2024	372.118	-0,05%	80,26	79,89	80,50	80,14
16/08/2024	463.337	-0,13%	80,18	79,40	80,22	80,18
15/08/2024	489.112	1,94%	79,67	79,56	80,58	80,28
14/08/2024	330.765	-0,10%	78,97	78,35	79,10	78,75
13/08/2024	332.939	0,64%	78,40	78,06	78,89	78,83
12/08/2024	319.428	-0,26%	78,57	78,07	78,73	78,33
09/08/2024	310.982	0,01%	78,25	77,74	78,71	78,53
08/08/2024	676.888	1,68%	77,82	77,49	78,64	78,52
07/08/2024	677.827	-1,06%	78,85	77,18	79,73	77,22
06/08/2024	771.500	0,27%	78,28	77,93	79,39	78,05
05/08/2024	918.656	-1,62%	78,00	76,65	78,70	77,84
02/08/2024	999.769	-4,28%	81,57	78,44	81,57	79,12
01/08/2024	916.192	-1,24%	84,21	81,31	84,33	82,66
31/07/2024	1.632.934	4,09%	83,49	82,88	85,10	83,70
30/07/2024	1.194.007	-0,62%	80,44	80,36	81,32	80,41
29/07/2024	544.422	0,91%	80,64	79,97	81,11	80,91
26/07/2024	829.167	1,46%	79,60	79,51	80,43	80,18
25/07/2024	630.349	-0,70%	79,31	78,95	80,55	79,03
24/07/2024	625.297	-0,74%	79,91	79,45	80,66	79,59
23/07/2024	529.894	-0,17%	80,21	79,66	80,55	80,18
22/07/2024	357.923	0,85%	79,67	79,21	80,45	80,32
19/07/2024	446.972	-0,88%	80,25	79,305	80,27	79,64
18/07/2024	633.275	-1,93%	81,21	80,08	82,35	80,35
17/07/2024	716.427	-0,34%	81,87	81,66	82,57	81,93
16/07/2024	644.217	2,51%	80,07	80,07	82,48	82,21
15/07/2024	545.946	-0,84%	80,92	80,09	81,01	80,20
12/07/2024	472.193	0,21%	80,96	80,45	81,51	80,88
11/07/2024	688.575	1,43%	80,00	79,90	80,94	80,71
10/07/2024	521.414	1,32%	78,90	78,33	79,595	79,57
09/07/2024	366.550	-1,18%	79,39	78,47	79,39	78,53