DuPont de Nemours Inc (DD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	807.010	0,93%	73,17	72,83	74,01	73,46
26/09/2023	1.048.234	-0,80%	72,85	72,36	73,545	72,775
25/09/2023	763.873	1,04%	72,48	72,40	73,62	73,60
22/09/2023	831.531	-0,03%	73,47	72,74	73,4846	72,84
21/09/2023	863.807	-1,54%	73,47	72,81	73,70	72,86
20/09/2023	600.986	-0,61%	74,80	73,94	75,355	74,015
19/09/2023	593.728	-0,42%	74,73	73,99	75,24	74,465
18/09/2023	606.746	0,30%	74,55	74,15	75,60	74,78
15/09/2023	701.735	-0,81%	75,20	74,28	75,52	74,56
14/09/2023	602.407	1,35%	75,20	74,255	75,60	75,18
13/09/2023	839.526	-1,34%	75,20	73,98	75,49	74,18
12/09/2023	731.345	-0,36%	75,00	74,93	75,98	75,16
11/09/2023	737.156	0,04%	75,94	75,305	76,42	75,44
08/09/2023	610.654	-1,40%	75,38	75,02	75,78	74,50
07/09/2023	994.933	-0,54%	75,09	74,89	76,3675	75,55
06/09/2023	613.568	0,74%	75,09	75,0629	76,175	75,95
05/09/2023	680.372	-3,32%	77,52	75,30	77,62	75,38
04/09/2023	683.351	1,41%	77,39	77,26	78,08	77,97
01/09/2023	683.351	1,41%	77,39	77,26	78,08	77,97
31/08/2023	678.091	-0,14%	77,29	76,88	77,59	76,88
30/08/2023	669.786	0,38%	75,58	75,55	77,36	77,00
29/08/2023	624.291	1,62%	75,58	75,55	76,735	76,71
28/08/2023	497.674	1,14%	74,83	74,77	75,78	75,49
25/08/2023	656.159	0,51%	74,81	74,12	75,18	74,63
24/08/2023	777.081	-0,36%	74,45	74,24	75,28	74,25
23/08/2023	715.998	0,87%	74,30	73,88	74,87	74,53
22/08/2023	1.107.100	-1,19%	74,98	73,77	75,19	73,91
21/08/2023	961.585	-0,81%	75,78	74,39	75,86	74,79
18/08/2023	1.936.237	0,77%	75,31	74,57	75,78	75,405
17/08/2023	1.432.778	0,09%	75,31	74,57	76,00	74,83
16/08/2023	570.672	-0,66%	75,04	74,73	75,66	74,75
15/08/2023	751.096	-1,87%	75,99	74,91	76,00	75,26
14/08/2023	891.696	0,49%	75,97	75,73	76,86	76,695
11/08/2023	700.057	0,24%	75,97	75,85	76,67	76,32
10/08/2023	703.378	-0,29%	76,97	76,06	77,435	76,16
09/08/2023	1.119.293	-1,53%	77,49	76,11	77,795	76,40
08/08/2023	1.271.397	-0,63%	77,51	76,91	78,43	77,59
07/08/2023	1.245.073	1,36%	77,51	77,20	78,55	78,08
04/08/2023	1.005.896	-0,13%	77,50	76,98	78,6834	77,03
03/08/2023	1.294.076	1,00%	76,29	75,41	78,10	77,14
02/08/2023	1.780.335	-0,87%	76,86	75,67	77,72	76,37
01/08/2023	1.166.521	-0,77%	77,52	76,96	77,95	77,03
31/07/2023	942.793	0,43%	77,52	76,845	77,655	77,63
28/07/2023	1.479.637	-0,22%	76,83	76,62	78,2716	77,28
27/07/2023	1.586.003	1,54%	76,83	76,5918	78,74	77,81
26/07/2023	818.733	-0,18%	76,51	76,215	77,20	76,66
25/07/2023	1.013.354	1,70%	75,06	75,77	77,10	76,77
24/07/2023	721.155	0,49%	75,06	74,75	75,8692	75,50
21/07/2023	551.948	-0,40%	75,45	74,72	75,595	75,12
20/07/2023	995.112	-0,21%	75,58	74,84	75,66	75,00
19/07/2023	1.240.625	0,82%	74,73	74,545	75,44	75,16
18/07/2023	1.094.859	2,71%	73,09	72,33	74,645	74,55
17/07/2023	969.350	-0,03%	72,35	72,305	72,75	72,59
14/07/2023	833.557	-0,79%	72,96	72,20	73,05	72,62
13/07/2023	835.989	0,77%	72,91	72,55	73,56	73,19
12/07/2023	1.818.425	1,86%	70,69	71,6306	73,07	72,67
11/07/2023	776.238	1,44%	70,69	70,03	71,44	71,33
10/07/2023	1.093.686	-0,16%	70,51	69,86	71,40	70,30
07/07/2023	1.319.654	1,21%	69,88	69,912	71,16	70,41
06/07/2023	1.400.856	-0,32%	69,13	68,01	69,65	69,57
05/07/2023	1.289.796	-2,50%	71,31	69,75	70,83	69,78
04/07/2023	445.242	-0,21%	71,31	71,32	72,07	71,29
03/07/2023	445.241	0,18%	71,31	71,32	72,07	71,57
30/06/2023	1.138.601	0,76%	71,40	71,17	71,80	71,40
29/06/2023	1.574.512	1,67%	69,69	69,47	70,95	70,83
28/06/2023	1.466.401	0,69%	69,02	68,39	69,91	69,68
27/06/2023	1.137.304	2,04%	67,89	67,80	69,21	69,18
26/06/2023	864.862	0,02%	67,81	67,70	68,67	67,79
23/06/2023	1.212.449	-0,09%	67,34	66,62	67,935	67,78
22/06/2023	772.879	-0,88%	68,00	67,31	68,17	67,82
21/06/2023	1.158.289	-0,38%	68,36	67,46	68,87	68,44
20/06/2023	1.464.384	-0,99%	68,31	67,36	68,97	68,72
19/06/2023	1.467.186	-0,37%	69,92	68,51	69,97	69,45
16/06/2023	1.467.186	-0,37%	69,92	68,51	69,97	69,45
15/06/2023	1.425.683	-0,30%	70,73	68,615	70,01	69,73
14/06/2023	1.276.732	-1,12%	70,73	69,675	70,93	69,98
13/06/2023	1.610.800	1,51%	70,29	69,995	71,21	70,77
12/06/2023	1.308.277	0,06%	69,66	69,33	70,38	69,71
09/06/2023	1.297.581	-1,12%	70,21	69,54	70,395	69,65
08/06/2023	1.423.267	-0,85%	71,00	69,795	71,105	70,43
07/06/2023	1.377.226	0,00%	70,85	70,74	71,92	71,04
06/06/2023	1.434.360	-0,74%	71,215	70,74	72,58	71,04
05/06/2023	1.743.315	-1,11%	72,34	71,53	72,58	71,57
02/06/2023	3.631.822	7,30%	71,25	71,11	73,30	72,36
01/06/2023	1.370.488	0,40%	67,43	67,09	68,12	67,46
31/05/2023	1.896.357	2,19%	67,90	67,33	68,9276	67,19
30/05/2023	1.896.357	2,19%	67,90	67,33	68,9276	68,715
29/05/2023	2.099.225	1,62%	66,97	66,63	67,98	67,61
26/05/2023	2.099.225	1,62%	66,97	66,63	67,98	67,61
25/05/2023	1.104.217	0,40%	66,24	65,851	66,91	66,535
24/05/2023	2.417.695	-1,67%	67,00	65,97	67,22	66,265
23/05/2023	1.072.947	0,48%	66,97	66,87	68,04	67,40
22/05/2023	720.634	-0,54%	66,66	66,29	67,56	66,39
19/05/2023	1.068.154	-0,19%	67,28	66,45	67,3785	66,76
18/05/2023	1.834.800	2,01%	65,42	65,105	66,99	66,915
17/05/2023	906.123	0,94%	65,295	64,84	65,96	65,61
16/05/2023	826.725	-0,95%	65,22	64,56	65,37	65,00
15/05/2023	1.247.889	2,92%	64,09	64,32	65,72	65,63
12/05/2023	765.828	-0,13%	64,09	63,22	64,48	63,78
11/05/2023	704.508	-0,44%	63,68	63,38	63,87	63,855