DuPont de Nemours Inc (DD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	911.338	-0,23%	65,00	63,26	65,13	64,12
09-05-2023	802.280	-0,77%	64,08	63,64	64,49	64,27
08-05-2023	839.348	-1,13%	65,91	64,55	65,90	64,77
05-05-2023	1.098.103	2,25%	64,69	64,695	65,675	65,50
04-05-2023	1.302.204	-0,54%	64,13	63,28	64,475	64,055
03-05-2023	2.075.832	-0,97%	64,90	64,275	65,825	64,40
02-05-2023	4.375.576	-6,23%	63,54	62,80	65,09	65,06
01-05-2023	972.170	-0,52%	69,79	69,17	70,47	69,355
28-04-2023	972.429	1,46%	68,59	68,51	70,02	69,705
27-04-2023	964.523	1,95%	67,58	67,41	68,88	68,6829
26-04-2023	1.236.639	-0,94%	67,75	66,83	68,165	67,35
25-04-2023	1.453.006	-3,61%	69,76	67,89	69,73	68,00
24-04-2023	1.231.786	1,47%	69,99	69,83	70,58	70,92
21-04-2023	1.190.668	-0,58%	69,99	69,34	70,05	69,885
20-04-2023	993.442	-1,31%	70,61	69,935	71,03	70,28
19-04-2023	501.906	-0,59%	71,32	70,892	71,42	71,21
18-04-2023	1.024.777	0,66%	71,62	70,98	71,94	71,62
17-04-2023	907.298	0,95%	70,35	70,43	71,16	71,13
14-04-2023	930.316	-1,17%	71,50	70,06	71,85	70,44
13-04-2023	820.901	0,65%	70,73	70,35	71,44	71,29
12-04-2023	1.385.122	0,20%	71,44	70,49	71,84	70,82
11-04-2023	688.380	1,23%	70,12	70,08	71,0568	70,67
10-04-2023	795.671	0,22%	69,13	68,92	69,845	69,795
06-04-2023	984.231	-1,02%	69,96	69,15	70,24	69,64
05-04-2023	1.017.417	0,23%	69,73	69,30	70,42	70,38
04-04-2023	1.018.132	-2,31%	71,73	69,75	71,68	70,23
03-04-2023	1.388.677	0,17%	71,92	71,72	72,86	71,89
31-03-2023	691.090	1,59%	70,93	70,69	71,84	71,755
30-03-2023	791.198	-0,29%	71,37	70,47	71,47	70,625
29-03-2023	951.520	1,80%	70,32	70,28	71,10	70,83
28-03-2023	754.994	0,91%	68,95	68,834	69,70	69,57
27-03-2023	520.292	0,46%	69,15	68,82	69,48	68,915
24-03-2023	876.047	0,34%	67,57	66,83	68,91	68,59
23-03-2023	891.891	0,23%	68,34	67,51	69,30	68,3539
22-03-2023	1.137.997	-2,15%	69,50	68,17	70,10	68,17
21-03-2023	923.665	1,08%	70,10	69,35	70,48	69,675
20-03-2023	1.213.076	2,04%	68,20	68,00	69,35	68,925
17-03-2023	1.792.380	-2,46%	68,68	67,42	68,935	67,52
16-03-2023	1.437.913	2,03%	67,18	66,91	69,545	69,22
15-03-2023	1.895.612	-3,47%	68,54	67,05	68,73	67,86
14-03-2023	935.577	1,47%	70,44	69,56	71,215	70,27
13-03-2023	1.139.692	-1,55%	70,55	68,56	69,97	69,25
10-03-2023	1.238.125	-0,69%	70,55	69,56	71,21	70,33
09-03-2023	1.232.838	-1,78%	72,57	70,57	72,69	70,82
08-03-2023	1.221.967	1,36%	71,09	70,99	72,52	72,10
07-03-2023	1.403.137	-2,28%	72,37	70,63	72,5399	71,14
06-03-2023	1.247.339	-2,51%	74,22	72,51	74,43	72,78
03-03-2023	905.885	-0,33%	75,16	74,43	75,295	74,66
02-03-2023	933.735	1,66%	73,51	73,00	74,985	74,89
01-03-2023	928.866	0,90%	72,99	72,85	74,38	73,69
28-02-2023	954.364	-1,41%	72,95	72,405	73,31	72,00
27-02-2023	779.494	0,69%	73,31	72,9644	73,65	73,06
24-02-2023	1.018.359	0,12%	71,81	71,46	73,32	72,93
23-02-2023	822.961	-0,10%	73,33	72,12	73,74	72,84
22-02-2023	906.097	-0,06%	73,32	72,67	73,66	72,92
21-02-2023	1.036.758	-2,84%	74,32	72,72	74,805	72,945
20-02-2023	725.010	-0,52%	74,89	74,42	75,22	75,076
17-02-2023	725.010	-0,52%	74,89	74,42	75,22	75,076
16-02-2023	678.948	-1,16%	75,18	75,08	76,49	75,455
15-02-2023	608.263	0,71%	76,20	75,64	76,4088	77,00
14-02-2023	720.641	0,11%	76,02	75,65	77,00	76,455
13-02-2023	1.017.719	0,75%	75,88	75,44	76,599	76,38
10-02-2023	755.876	0,04%	75,50	74,90	75,89	75,79
09-02-2023	1.463.241	-1,47%	77,66	75,271	78,40	75,77
08-02-2023	1.408.171	-1,11%	77,19	76,79	77,59	76,928
07-02-2023	3.039.712	7,50%	75,20	75,19	77,79	77,79
06-02-2023	1.304.052	-0,89%	72,70	71,81	72,74	72,33
03-02-2023	1.260.156	-2,09%	73,57	72,84	74,1957	72,98
02-02-2023	1.242.100	0,54%	74,20	73,23	74,71	74,54
01-02-2023	1.013.886	0,23%	73,53	72,86	74,79	74,12
31-01-2023	897.103	1,76%	72,86	72,33	73,99	73,93
30-01-2023	953.368	-1,22%	73,19	72,46	73,555	72,65
27-01-2023	918.628	-0,23%	73,15	73,14	74,19	73,56
26-01-2023	1.338.266	0,27%	73,17	72,10	73,78	73,73
25-01-2023	1.590.307	-1,88%	73,79	72,98	74,18	73,53
24-01-2023	1.525.723	-0,51%	74,67	73,99	74,97	74,92
23-01-2023	834.912	1,80%	73,78	73,44	75,34	75,30
20-01-2023	1.900.500	1,61%	72,69	72,355	74,01	73,97
19-01-2023	1.891.565	-0,52%	72,94	71,96	72,96	72,80
18-01-2023	1.704.733	-1,56%	74,85	73,03	75,17	73,17
17-01-2023	1.710.178	-1,13%	74,46	73,98	74,70	74,35
16-01-2023	2.142.711	0,60%	74,15	73,6803	75,38	75,20
13-01-2023	2.142.711	0,60%	74,15	73,6803	75,38	75,20
12-01-2023	986.964	-0,20%	74,705	74,07	75,37	74,75
11-01-2023	864.873	1,26%	74,48	74,07	75,01	74,85
10-01-2023	787.750	0,60%	73,52	72,85	74,03	73,92
09-01-2023	1.234.625	1,41%	72,68	72,71	74,16	73,49
06-01-2023	1.654.441	1,75%	71,76	71,00	72,82	72,11
05-01-2023	1.087.285	0,43%	69,47	69,24	70,92	70,83
04-01-2023	847.025	2,43%	69,63	69,44	70,98	70,53
03-01-2023	647.797	0,35%	69,21	68,23	69,55	68,87
02-01-2023	630.521	0,07%	68,19	67,95	68,66	68,63
30-12-2022	630.521	0,07%	68,19	67,95	68,66	68,63
29-12-2022	418.437	1,18%	68,16	68,00	69,0784	68,60
28-12-2022	460.773	-1,43%	68,96	67,74	69,25	67,80
27-12-2022	605.545	0,09%	68,815	68,65	69,31	68,79
23-12-2022	191.345	1,01%	67,45	67,4234	68,43	68,23
22-12-2022	989.965	-1,08%	67,85	66,315	67,59	67,58
21-12-2022	729.236	1,19%	68,41	68,15	68,67	68,31
20-12-2022	740.181	-0,06%	67,64	67,48	68,54	67,52