DuPont de Nemours Inc (DD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
28/12/2023	807.336	0,14%	76,89	76,81	77,41	77,04
27/12/2023	797.328	0,55%	76,48	76,30	76,95	76,93
26/12/2023	1.117.012	1,30%	75,74	75,5773	76,86	76,51
22/12/2023	1.293.309	1,57%	74,73	74,715	76,19	75,53
21/12/2023	866.300	1,49%	73,96	73,70	74,365	74,36
20/12/2023	1.423.638	-1,15%	73,96	73,255	74,26	73,27
19/12/2023	877.425	0,72%	73,92	73,50	74,31	74,12
18/12/2023	1.298.758	0,49%	72,47	73,03	73,885	73,59
15/12/2023	1.196.727	-0,26%	72,47	72,82	73,85	73,23
14/12/2023	1.536.409	2,13%	72,47	72,45	73,74	73,42
13/12/2023	1.206.893	1,38%	70,66	70,47	72,05	71,89
12/12/2023	850.011	-0,66%	71,34	70,69	71,32	70,91
11/12/2023	922.905	0,69%	71,21	70,51	71,65	71,38
08/12/2023	954.824	0,24%	70,88	70,71	71,43	70,89
07/12/2023	1.441.057	0,13%	70,88	70,53	71,45	70,72
06/12/2023	1.273.133	-0,35%	71,29	70,52	71,615	70,63
05/12/2023	1.177.840	-1,23%	71,52	70,44	71,51	70,88
04/12/2023	1.566.057	-0,90%	71,52	70,90	72,16	71,76
01/12/2023	2.085.649	1,22%	71,52	71,295	72,72	72,41
30/11/2023	1.647.132	0,08%	71,46	71,22	71,84	71,50
29/11/2023	858.220	0,72%	71,35	71,27	71,97	71,44
28/11/2023	1.103.648	0,10%	71,35	71,00	72,04	71,29
27/11/2023	1.082.785	-0,42%	70,96	70,4797	71,285	71,22
24/11/2023	305.727	0,06%	70,86	71,03	71,73	71,35
23/11/2023	764.335	0,03%	70,86	70,672	71,55	70,87
22/11/2023	743.470	0,65%	70,86	70,672	71,55	71,31
21/11/2023	979.698	-0,72%	71,30	70,79	71,29	70,85
20/11/2023	734.694	0,20%	71,13	70,7147	71,59	71,36
17/11/2023	832.802	0,89%	71,14	70,622	71,23	71,22
16/11/2023	1.086.940	-0,40%	70,66	70,14	70,97	70,59
15/11/2023	1.314.938	0,70%	69,55	70,475	71,755	70,87
14/11/2023	1.363.759	2,70%	69,55	69,55	70,77	70,38
13/11/2023	923.251	-0,31%	68,57	67,90	68,80	68,53
10/11/2023	1.141.514	1,34%	68,80	67,54	69,015	68,74
09/11/2023	799.386	-0,85%	68,80	67,76	68,80	67,83
08/11/2023	903.019	-0,03%	68,44	68,17	68,86	68,41
07/11/2023	1.662.360	-1,60%	69,13	67,99	68,96	68,43
06/11/2023	1.640.794	-0,19%	69,42	68,95	70,13	69,54
03/11/2023	1.220.057	2,26%	67,51	68,78	70,23	69,67
02/11/2023	2.732.950	1,81%	67,51	67,34	68,58	68,13
01/11/2023	4.907.450	-8,18%	69,76	66,56	71,56	66,92
31/10/2023	1.167.322	0,01%	72,70	72,77	73,23	72,90
30/10/2023	904.221	1,03%	72,70	72,13	73,12	72,89
27/10/2023	501.735	-0,08%	72,71	71,75	72,66	72,16
26/10/2023	659.167	0,81%	72,27	72,09	72,975	72,22
25/10/2023	962.435	-1,59%	72,53	71,56	72,63	71,64
24/10/2023	682.547	0,72%	72,74	72,29	73,33	72,80
23/10/2023	1.044.059	-1,00%	72,51	72,17	73,08	72,28
20/10/2023	1.150.297	-1,31%	73,98	72,935	74,18	73,01
19/10/2023	1.326.094	-0,32%	74,805	73,89	75,285	73,98
18/10/2023	726.189	-1,94%	74,73	74,105	74,96	74,20
17/10/2023	806.180	0,51%	74,73	74,67	76,05	75,67
16/10/2023	893.322	-0,13%	76,97	75,24	76,48	75,29
13/10/2023	798.091	-0,63%	76,97	75,04	76,47	75,39
12/10/2023	832.616	-0,72%	76,97	75,21	77,01	75,87
11/10/2023	833.632	0,25%	75,61	75,83	76,82	76,42
10/10/2023	1.021.417	1,28%	75,61	75,45	76,88	76,23
09/10/2023	681.448	-0,05%	74,93	74,5304	75,54	75,26
06/10/2023	1.104.602	2,24%	73,41	73,41	75,80	75,30
05/10/2023	1.440.777	-0,04%	73,63	72,995	73,90	73,6482
04/10/2023	1.142.527	-1,77%	73,87	72,87	73,795	72,19
03/10/2023	1.049.937	0,23%	72,87	72,81	74,48	73,49
02/10/2023	1.034.133	-1,70%	73,99	72,68	74,35	73,325
29/09/2023	778.317	0,08%	73,67	74,465	75,46	74,6002
28/09/2023	912.676	1,46%	73,17	73,46	74,855	74,54