Air Products & Chemicals Inc (APD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
426.352 |
-0,74%
|
284,70
|
281,24
|
286,12
|
284,18
|
| 17/09/2026 |
369.324 |
-0,35%
|
290,00
|
283,55
|
290,00
|
286,12
|
| 16/09/2026 |
374.712 |
-1,16%
|
287,9207
|
284,34
|
292,01
|
287,08
|
| 15/09/2026 |
434.090 |
1,20%
|
285,37
|
285,37
|
290,60
|
290,56
|
| 14/09/2026 |
433.002 |
-1,47%
|
288,2477
|
286,535
|
293,35
|
287,13
|
| 11/09/2026 |
428.517 |
-0,76%
|
292,856
|
288,96
|
296,32
|
291,43
|
| 10/09/2026 |
388.965 |
-0,54%
|
296,2333
|
292,48
|
297,275
|
293,65
|
| 09/09/2026 |
469.937 |
-0,83%
|
299,50
|
294,1001
|
299,50
|
295,24
|
| 08/09/2026 |
404.434 |
-1,04%
|
298,103
|
297,20
|
302,82
|
297,71
|
| 04/09/2026 |
286.092 |
-0,99%
|
302,00
|
300,21
|
304,56
|
301,27
|
| 03/09/2026 |
288.595 |
-1,73%
|
311,3595
|
302,32
|
311,72
|
304,22
|
| 02/09/2026 |
354.064 |
1,29%
|
304,035
|
304,035
|
311,795
|
309,45
|
| 01/09/2026 |
445.555 |
-1,39%
|
310,19
|
303,935
|
313,81
|
305,32
|
| 31/08/2026 |
457.528 |
0,60%
|
312,66
|
306,63
|
313,93
|
309,46
|
| 28/08/2026 |
421.598 |
0,90%
|
305,47
|
305,19
|
308,37
|
308,09
|
| 27/08/2026 |
477.085 |
-0,39%
|
304,43
|
302,56
|
306,47
|
305,47
|
| 26/08/2026 |
389.244 |
0,93%
|
304,39
|
302,74
|
308,83
|
306,66
|
| 25/08/2026 |
454.845 |
-0,78%
|
305,20
|
302,37
|
306,57
|
303,85
|
| 24/08/2026 |
441.368 |
0,37%
|
306,77
|
301,96
|
306,77
|
306,24
|
| 21/08/2026 |
701.269 |
1,59%
|
299,7501
|
299,7501
|
307,99
|
305,10
|
| 20/08/2026 |
649.050 |
-0,96%
|
293,7491
|
293,7491
|
311,00
|
300,33
|
| 19/08/2026 |
364.080 |
-0,02%
|
303,23
|
302,51
|
306,14
|
303,22
|
| 18/08/2026 |
284.417 |
0,79%
|
303,88
|
302,5234
|
304,76
|
303,23
|
| 17/08/2026 |
400.862 |
-2,63%
|
308,97
|
299,50
|
308,97
|
300,81
|
| 14/08/2026 |
223.666 |
1,13%
|
305,52
|
304,16
|
309,195
|
308,97
|
| 13/08/2026 |
302.081 |
0,48%
|
305,00
|
302,668
|
307,34
|
305,52
|
| 12/08/2026 |
266.845 |
-1,84%
|
308,38
|
302,94
|
308,55
|
304,07
|
| 11/08/2026 |
286.850 |
0,37%
|
307,00
|
307,00
|
311,51
|
309,31
|
| 10/08/2026 |
366.637 |
1,53%
|
303,44
|
301,35
|
308,18
|
308,18
|
| 07/08/2026 |
292.585 |
1,17%
|
295,1754
|
295,1754
|
303,66
|
303,28
|
| 06/08/2026 |
286.710 |
1,53%
|
296,415
|
295,67
|
299,955
|
299,92
|
| 05/08/2026 |
384.491 |
0,21%
|
298,89
|
293,4375
|
298,89
|
295,09
|
| 04/08/2026 |
401.685 |
0,60%
|
292,94
|
288,04
|
296,93
|
294,71
|
| 03/08/2026 |
479.661 |
-0,66%
|
293,85
|
290,22
|
296,005
|
292,94
|
| 31/07/2026 |
388.022 |
-1,77%
|
308,46
|
292,35
|
296,20
|
294,89
|
| 30/07/2026 |
802.265 |
2,17%
|
305,01
|
294,27
|
310,91
|
300,20
|
| 29/07/2026 |
469.288 |
0,61%
|
292,85
|
291,54
|
295,53
|
294,27
|
| 28/07/2026 |
582.993 |
0,13%
|
292,58
|
292,58
|
298,17
|
292,85
|
| 27/07/2026 |
569.778 |
-1,69%
|
299,625
|
291,38
|
299,625
|
292,58
|
| 24/07/2026 |
327.404 |
1,31%
|
294,29
|
293,98
|
298,75
|
297,87
|
| 23/07/2026 |
341.446 |
-0,84%
|
294,00
|
294,00
|
299,6716
|
294,29
|
| 22/07/2026 |
578.822 |
0,21%
|
298,71
|
296,01
|
300,30
|
297,00
|
| 21/07/2026 |
401.522 |
-0,07%
|
299,89
|
296,08
|
301,97
|
296,39
|
| 20/07/2026 |
440.960 |
0,37%
|
297,00
|
292,22
|
299,1725
|
296,63
|
| 17/07/2026 |
387.983 |
-0,57%
|
299,625
|
294,92
|
304,51
|
295,62
|
| 16/07/2026 |
554.423 |
1,23%
|
295,95
|
290,32
|
298,26
|
297,29
|
| 15/07/2026 |
396.621 |
-1,91%
|
299,56
|
292,59
|
299,56
|
293,69
|
| 14/07/2026 |
456.136 |
-0,82%
|
302,00
|
297,9758
|
307,12
|
299,40
|
| 13/07/2026 |
392.575 |
0,85%
|
300,93
|
299,00
|
304,32
|
301,96
|
| 10/07/2026 |
352.538 |
1,24%
|
299,00
|
296,33
|
301,3103
|
299,53
|
| 09/07/2026 |
601.654 |
-0,31%
|
296,675
|
292,94
|
297,72
|
295,85
|
| 08/07/2026 |
500.644 |
-2,74%
|
305,965
|
296,59
|
305,965
|
296,75
|
| 07/07/2026 |
417.709 |
-1,24%
|
309,58
|
305,04
|
311,60
|
305,05
|
| 06/07/2026 |
628.141 |
-1,72%
|
313,08
|
305,02
|
314,49
|
308,86
|
| 02/07/2026 |
751.236 |
2,36%
|
306,30
|
303,632
|
314,19
|
314,19
|
| 01/07/2026 |
1.103.798 |
5,16%
|
291,3597
|
285,905
|
307,76
|
306,40
|
| 30/06/2026 |
1.630.667 |
8,05%
|
294,44
|
290,59
|
304,7699
|
291,37
|
| 29/06/2026 |
506.265 |
-2,19%
|
281,30
|
270,11
|
281,30
|
271,35
|
| 26/06/2026 |
344.761 |
-0,68%
|
280,00
|
277,17
|
282,46
|
277,79
|
| 25/06/2026 |
517.561 |
0,31%
|
275,58
|
275,58
|
282,6315
|
279,93
|
| 24/06/2026 |
464.924 |
-1,46%
|
282,722
|
275,525
|
282,84
|
278,73
|
| 23/06/2026 |
367.389 |
-0,27%
|
284,75
|
279,63
|
298,65
|
282,45
|
| 18/06/2026 |
576.976 |
-0,53%
|
281,61
|
278,62
|
283,835
|
283,11
|
| 17/06/2026 |
425.632 |
0,40%
|
280,48
|
279,36
|
283,57
|
281,75
|
| 16/06/2026 |
520.054 |
-0,92%
|
281,4177
|
278,29
|
283,86
|
280,48
|
| 15/06/2026 |
452.309 |
0,43%
|
282,00
|
276,66
|
283,99
|
282,96
|
| 12/06/2026 |
599.874 |
1,26%
|
279,00
|
279,00
|
287,07
|
281,62
|
| 11/06/2026 |
456.352 |
0,50%
|
279,32
|
277,79
|
282,08
|
278,12
|
| 10/06/2026 |
589.276 |
-2,25%
|
283,00
|
276,51
|
286,24
|
276,51
|
| 09/06/2026 |
603.999 |
2,09%
|
276,77
|
276,77
|
283,14
|
282,98
|
| 08/06/2026 |
600.984 |
-1,93%
|
284,00
|
274,365
|
285,0644
|
276,77
|
| 05/06/2026 |
637.444 |
-0,14%
|
282,85
|
282,12
|
287,60
|
282,35
|
| 04/06/2026 |
527.143 |
0,18%
|
282,27
|
281,85
|
285,50
|
282,85
|
| 03/06/2026 |
346.902 |
1,10%
|
279,35
|
277,15
|
285,16
|
282,27
|
| 02/06/2026 |
456.932 |
0,15%
|
278,89
|
277,7032
|
281,1238
|
279,29
|
| 01/06/2026 |
677.882 |
0,10%
|
277,90
|
275,20
|
279,525
|
278,89
|
| 29/05/2026 |
591.758 |
-1,85%
|
281,6559
|
277,9815
|
284,2332
|
278,62
|
| 28/05/2026 |
490.950 |
-0,73%
|
286,00
|
281,7845
|
287,7499
|
283,65
|
| 27/05/2026 |
484.118 |
-1,34%
|
284,76
|
284,76
|
288,73
|
285,73
|
| 26/05/2026 |
483.064 |
0,05%
|
293,00
|
287,065
|
293,00
|
289,60
|
| 22/05/2026 |
523.105 |
-0,25%
|
290,20
|
288,39
|
293,985
|
289,47
|
| 21/05/2026 |
629.015 |
0,35%
|
289,19
|
286,13
|
291,91
|
290,19
|
| 20/05/2026 |
795.707 |
-0,88%
|
292,00
|
285,46
|
293,40
|
289,19
|
| 19/05/2026 |
345.380 |
-0,47%
|
291,48
|
289,63
|
293,43
|
291,77
|
| 18/05/2026 |
500.959 |
-0,70%
|
294,97
|
292,50
|
296,6816
|
293,31
|
| 15/05/2026 |
410.470 |
-1,97%
|
299,84
|
292,61
|
302,50
|
295,38
|
| 14/05/2026 |
707.860 |
-2,07%
|
306,82
|
298,01
|
306,82
|
299,87
|
| 13/05/2026 |
603.415 |
0,86%
|
302,61
|
302,26
|
307,955
|
306,20
|
| 12/05/2026 |
477.345 |
-0,28%
|
304,50
|
298,405
|
306,00
|
303,60
|
| 11/05/2026 |
410.762 |
3,08%
|
298,52
|
296,19
|
304,92
|
304,50
|
| 08/05/2026 |
289.026 |
0,19%
|
298,0262
|
292,16
|
299,50
|
295,41
|
| 07/05/2026 |
518.532 |
-1,72%
|
299,68
|
291,52
|
299,68
|
294,99
|
| 06/05/2026 |
334.963 |
-1,17%
|
300,5955
|
299,74
|
303,74
|
300,21
|
| 05/05/2026 |
354.586 |
1,87%
|
296,4212
|
296,4212
|
305,3899
|
303,93
|
| 04/05/2026 |
570.686 |
-0,90%
|
300,01
|
295,405
|
300,48
|
298,35
|
| 01/05/2026 |
433.629 |
0,34%
|
303,00
|
298,655
|
304,43
|
301,07
|
| 30/04/2026 |
840.900 |
-0,81%
|
302,48
|
294,13
|
302,50
|
300,05
|
| 29/04/2026 |
465.446 |
-0,28%
|
304,18
|
298,58
|
304,625
|
302,50
|
| 28/04/2026 |
409.842 |
0,32%
|
305,16
|
299,58
|
306,105
|
303,35
|
| 27/04/2026 |
136.339 |
0,80%
|
303,58
|
302,38
|
307,29
|
302,38
|
