DuPont de Nemours Inc (DD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	962.672	1,40%	68,70	68,66	69,895	69,855
09/12/2022	717.146	-1,37%	69,59	68,82	70,0882	68,89
08/12/2022	627.323	0,22%	70,25	69,56	70,70	69,85
07/12/2022	795.168	-0,37%	69,59	69,44	70,75	69,71
06/12/2022	2.762.527	-0,65%	70,37	69,305	71,02	69,96
05/12/2022	2.909.818	-1,57%	70,72	70,29	71,22	70,43
02/12/2022	4.469.892	1,62%	69,39	69,25	71,62	71,56
01/12/2022	7.712.610	-0,06%	69,45	69,625	70,80	70,47
30/11/2022	4.838.689	1,48%	69,45	68,42	70,5299	70,485
29/11/2022	4.325.805	0,65%	69,185	69,035	70,09	69,47
28/11/2022	4.130.895	-2,71%	70,41	69,06	70,74	69,32
25/11/2022	1.453.348	-0,34%	71,50	71,08	72,12	71,565
24/11/2022	2.441.516	0,91%	71,09	71,09	71,89	71,79
23/11/2022	2.441.516	0,91%	71,09	71,09	71,89	71,79
22/11/2022	3.388.338	1,96%	70,39	70,17	71,179	71,14
21/11/2022	2.885.994	0,58%	68,71	68,655	70,265	69,785
18/11/2022	4.881.031	0,01%	70,10	68,60	70,29	69,35
17/11/2022	5.775.159	0,32%	70,62	66,85	69,29	69,35
16/11/2022	5.394.752	-2,19%	70,62	69,09	70,98	69,125
15/11/2022	4.227.115	0,20%	71,21	69,9601	71,5829	70,71
14/11/2022	1.142.322	-0,31%	70,20	70,175	72,24	70,59
11/11/2022	1.737.167	1,66%	66,01	69,36	71,66	70,805
10/11/2022	2.522.373	2,94%	66,01	68,60	71,225	69,00
09/11/2022	2.800.085	1,24%	66,01	65,85	67,48	67,099
08/11/2022	3.480.778	7,37%	65,99	64,97	68,33	66,29
07/11/2022	2.081.784	-0,33%	62,20	60,84	62,24	61,725
04/11/2022	1.914.952	3,84%	61,44	60,47	62,68	61,90
03/11/2022	2.389.703	-1,54%	59,56	59,3383	60,99	59,61
02/11/2022	3.269.808	3,10%	62,32	60,43	64,259	60,52
01/11/2022	1.510.135	2,66%	59,01	57,875	59,46	58,72
31/10/2022	934.535	-0,63%	57,33	56,84	57,74	57,20
28/10/2022	757.709	1,41%	57,40	56,77	57,68	57,57
27/10/2022	861.180	-0,49%	57,40	56,32	57,605	56,81
26/10/2022	1.213.834	0,23%	55,92	56,72	57,85	57,09
25/10/2022	1.434.351	1,64%	55,92	55,72	56,98	56,93
24/10/2022	787.142	0,81%	55,85	55,04	56,28	56,03
21/10/2022	983.094	3,37%	53,74	53,62	55,695	55,57
20/10/2022	894.916	-0,59%	54,26	53,514	55,26	53,78
19/10/2022	1.023.646	-1,89%	54,85	53,87	55,29	54,125
18/10/2022	1.353.434	3,62%	53,58	54,055	55,305	55,145
17/10/2022	915.674	2,19%	53,58	52,86	54,26	53,24
14/10/2022	986.707	-2,76%	53,78	51,96	54,02	51,84
13/10/2022	1.467.174	3,35%	50,62	50,205	53,85	53,306
12/10/2022	832.790	-0,42%	51,67	51,25	52,11	51,585
11/10/2022	1.048.522	0,16%	51,03	50,585	52,68	51,81
10/10/2022	695.579	-1,24%	52,35	51,4704	52,78	51,71
07/10/2022	2.172.389	-1,54%	52,53	51,98	53,21	52,36
06/10/2022	792.265	-2,29%	54,46	53,0802	54,47	53,215
05/10/2022	855.516	-0,59%	54,33	53,45	54,86	54,40
04/10/2022	1.274.178	4,37%	53,12	53,12	54,785	54,72
03/10/2022	1.722.238	4,02%	50,40	50,40	53,22	52,425
30/09/2022	1.242.836	-0,43%	50,54	50,29	51,40	50,43
29/09/2022	1.305.419	-1,17%	50,54	49,841	50,73	50,65
28/09/2022	1.011.081	2,26%	50,43	49,965	51,45	51,22
27/09/2022	1.269.572	0,10%	50,60	49,52	50,89	50,10
26/09/2022	1.037.999	-1,30%	50,29	49,80	51,45	50,08
23/09/2022	1.631.743	-3,27%	51,44	49,86	51,68	50,775
22/09/2022	917.124	-1,26%	53,47	52,219	53,56	52,48
21/09/2022	960.768	-2,08%	54,91	53,12	54,95	53,12
20/09/2022	868.876	-1,93%	54,55	53,69	54,70	54,26
19/09/2022	1.259.116	2,52%	53,55	53,55	55,67	55,34
16/09/2022	1.181.263	-2,14%	54,10	53,05	55,03	53,95
15/09/2022	1.177.808	-1,33%	55,81	54,915	56,57	55,07
14/09/2022	1.006.447	-1,45%	56,49	55,05	56,37	55,83
13/09/2022	1.140.527	-4,87%	57,57	56,28	58,28	56,65
12/09/2022	1.343.809	1,99%	58,92	58,58	59,78	59,55
09/09/2022	1.209.127	1,15%	58,16	57,94	58,80	58,09
08/09/2022	1.528.460	2,08%	55,54	55,19	57,48	57,43
07/09/2022	1.151.222	3,71%	54,06	54,03	56,41	56,26
06/09/2022	831.135	-0,90%	55,25	53,91	55,68	54,27
05/09/2022	818.054	-0,87%	56,39	54,395	56,39	54,75
02/09/2022	818.054	-0,87%	56,39	54,395	56,39	54,75
01/09/2022	881.017	-0,69%	55,24	54,14	55,29	55,255
31/08/2022	1.304.691	-2,56%	57,21	55,62	57,21	55,64
30/08/2022	710.040	-1,47%	58,405	56,86	58,79	57,09
29/08/2022	953.535	0,20%	57,27	56,90	58,17	57,937
26/08/2022	889.049	-4,56%	60,93	57,79	61,20	57,83
25/08/2022	736.178	2,14%	59,68	59,41	60,62	60,61
24/08/2022	477.852	-0,07%	59,60	59,03	59,74	59,33
23/08/2022	1.098.867	1,92%	58,32	58,43	59,88	59,38
22/08/2022	1.146.741	-3,65%	59,32	58,10	59,28	58,27
19/08/2022	637.316	-2,37%	61,59	60,11	61,855	60,48
18/08/2022	840.458	0,00%	62,03	61,38	62,155	61,95
17/08/2022	1.054.143	-1,15%	62,49	61,23	62,09	61,9591
16/08/2022	638.269	0,02%	62,49	62,16	63,22	62,71
15/08/2022	500.536	0,02%	61,89	61,93	62,93	62,71
12/08/2022	924.625	0,82%	62,75	62,1751	63,00	62,69
11/08/2022	1.454.662	2,39%	61,59	61,47	63,31	62,19
10/08/2022	1.022.816	3,51%	60,14	60,15	61,61	60,70
09/08/2022	1.186.331	-1,16%	59,12	58,35	59,16	58,64
08/08/2022	1.462.026	0,76%	59,34	58,75	60,16	59,33
05/08/2022	749.318	0,55%	58,24	57,85	59,365	58,89
04/08/2022	1.215.136	0,72%	58,08	57,50	59,16	58,57
03/08/2022	2.230.307	-0,71%	58,82	57,21	58,89	58,155
02/08/2022	1.363.037	-2,67%	59,58	58,46	60,04	58,59
01/08/2022	1.199.077	-1,66%	60,48	59,475	60,59	60,215
29/07/2022	967.556	1,95%	60,36	60,24	61,67	61,30
28/07/2022	782.594	1,73%	59,46	59,00	60,15	60,125
27/07/2022	1.813.297	3,02%	57,52	57,35	59,53	59,42
26/07/2022	614.096	-0,60%	57,74	57,26	58,245	57,68