Air Products & Chemicals Inc (APD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
360.983 |
-0,62%
|
304,07
|
300,89
|
304,57
|
301,76
|
| 23/04/2026 |
405.372 |
2,32%
|
297,01
|
297,01
|
304,00
|
303,65
|
| 22/04/2026 |
478.500 |
0,67%
|
297,25
|
294,365
|
297,51
|
296,76
|
| 21/04/2026 |
397.885 |
-0,46%
|
296,83
|
293,46
|
298,9616
|
294,78
|
| 20/04/2026 |
396.126 |
1,49%
|
293,693
|
293,693
|
298,615
|
296,15
|
| 17/04/2026 |
542.813 |
-1,83%
|
292,23
|
288,65
|
294,90
|
291,81
|
| 16/04/2026 |
332.469 |
0,72%
|
294,41
|
294,00
|
299,41
|
297,24
|
| 15/04/2026 |
570.549 |
-0,48%
|
295,80
|
293,31
|
297,00
|
295,21
|
| 14/04/2026 |
474.999 |
-0,68%
|
298,00
|
292,53
|
298,00
|
296,63
|
| 13/04/2026 |
351.251 |
-0,02%
|
299,38
|
296,9701
|
300,3169
|
298,65
|
| 10/04/2026 |
450.455 |
0,33%
|
300,98
|
295,69
|
300,98
|
298,71
|
| 09/04/2026 |
468.513 |
0,39%
|
294,4599
|
293,72
|
301,17
|
297,74
|
| 08/04/2026 |
751.509 |
1,44%
|
290,40
|
281,255
|
296,61
|
296,61
|
| 07/04/2026 |
612.803 |
-0,59%
|
293,85
|
291,345
|
296,3864
|
292,39
|
| 06/04/2026 |
405.227 |
0,19%
|
291,50
|
289,50
|
297,10
|
294,12
|
| 02/04/2026 |
689.668 |
1,42%
|
289,10
|
289,10
|
296,46
|
293,55
|
| 01/04/2026 |
901.256 |
0,26%
|
289,97
|
284,5501
|
290,09
|
289,43
|
| 31/03/2026 |
459.321 |
-0,42%
|
294,57
|
287,64
|
294,78
|
288,68
|
| 30/03/2026 |
634.618 |
-0,20%
|
294,58
|
291,46
|
296,36
|
291,56
|
| 27/03/2026 |
447.076 |
-0,35%
|
294,00
|
290,46
|
296,06
|
292,19
|
| 26/03/2026 |
730.126 |
1,07%
|
292,00
|
289,73
|
295,25
|
293,17
|
| 25/03/2026 |
477.428 |
1,34%
|
287,55
|
283,71
|
290,48
|
290,09
|
| 24/03/2026 |
612.881 |
2,72%
|
278,66
|
274,88
|
287,89
|
286,25
|
| 23/03/2026 |
518.211 |
-0,87%
|
284,00
|
277,62
|
284,9602
|
278,66
|
| 20/03/2026 |
706.701 |
-1,16%
|
286,80
|
279,1601
|
287,07
|
281,01
|
| 19/03/2026 |
805.537 |
0,97%
|
281,48
|
279,14
|
287,74
|
284,15
|
| 18/03/2026 |
524.269 |
-1,68%
|
286,00
|
281,35
|
288,70
|
281,42
|
| 17/03/2026 |
478.873 |
-1,04%
|
286,20
|
285,585
|
292,60
|
286,15
|
| 16/03/2026 |
603.098 |
0,41%
|
289,51
|
285,68
|
290,285
|
289,16
|
| 13/03/2026 |
684.488 |
-0,86%
|
296,00
|
286,90
|
296,82
|
287,98
|
| 12/03/2026 |
1.502.898 |
4,61%
|
277,00
|
276,7488
|
292,59
|
290,48
|
| 11/03/2026 |
465.639 |
0,93%
|
275,12
|
271,20
|
280,00
|
277,69
|
| 10/03/2026 |
593.250 |
0,26%
|
273,0765
|
270,545
|
277,15
|
275,12
|
| 09/03/2026 |
699.151 |
0,80%
|
270,79
|
270,79
|
276,20
|
274,40
|
| 06/03/2026 |
642.074 |
-1,49%
|
274,20
|
271,305
|
280,50
|
272,18
|
| 05/03/2026 |
705.887 |
0,77%
|
274,11
|
272,50
|
278,14
|
276,35
|
| 04/03/2026 |
569.581 |
0,43%
|
274,51
|
270,95
|
274,95
|
274,20
|
| 03/03/2026 |
579.188 |
-1,23%
|
271,63
|
268,15
|
274,5646
|
273,04
|
| 02/03/2026 |
890.497 |
0,28%
|
273,06
|
271,17
|
277,27
|
276,43
|
| 27/02/2026 |
959.721 |
-0,20%
|
275,53
|
273,1601
|
277,67
|
275,67
|
| 26/02/2026 |
838.636 |
-1,45%
|
279,60
|
274,215
|
282,54
|
276,23
|
| 25/02/2026 |
1.059.367 |
0,30%
|
280,5144
|
276,48
|
282,88
|
280,30
|
| 24/02/2026 |
649.319 |
-1,34%
|
284,00
|
278,88
|
284,80
|
279,47
|
| 23/02/2026 |
675.904 |
0,74%
|
281,00
|
280,9501
|
284,34
|
283,25
|
| 20/02/2026 |
902.187 |
0,16%
|
279,22
|
262,82
|
283,79
|
281,18
|
| 19/02/2026 |
494.320 |
-0,59%
|
282,15
|
278,83
|
282,15
|
280,72
|
| 18/02/2026 |
809.720 |
1,69%
|
280,398
|
277,595
|
282,805
|
282,39
|
| 17/02/2026 |
677.133 |
-0,73%
|
281,00
|
275,73
|
281,75
|
277,69
|
| 13/02/2026 |
1.571.648 |
-4,03%
|
284,7616
|
277,97
|
286,84
|
279,74
|
| 12/02/2026 |
592.252 |
-0,56%
|
294,87
|
289,76
|
296,4632
|
291,50
|
| 11/02/2026 |
422.039 |
0,76%
|
292,00
|
289,07
|
294,65
|
293,14
|
| 10/02/2026 |
482.018 |
1,54%
|
286,01
|
283,50
|
293,13
|
290,77
|
| 09/02/2026 |
485.491 |
1,06%
|
283,17
|
280,73
|
286,84
|
286,37
|
| 06/02/2026 |
509.140 |
-0,13%
|
284,3458
|
281,75
|
286,6959
|
283,36
|
| 05/02/2026 |
674.483 |
-1,08%
|
287,89
|
282,19
|
287,89
|
283,50
|
| 04/02/2026 |
858.910 |
3,11%
|
276,3227
|
256,1059
|
286,705
|
286,59
|
| 03/02/2026 |
934.302 |
2,57%
|
271,32
|
271,32
|
278,04
|
277,96
|
| 02/02/2026 |
768.477 |
-0,55%
|
273,38
|
268,5197
|
275,17
|
270,99
|
| 30/01/2026 |
1.269.862 |
6,44%
|
261,829
|
261,829
|
273,90
|
272,50
|
| 29/01/2026 |
1.415.618 |
0,05%
|
254,72
|
254,2001
|
258,35
|
256,02
|
| 28/01/2026 |
1.201.491 |
-1,25%
|
259,7902
|
253,92
|
260,525
|
255,89
|
| 27/01/2026 |
508.468 |
-1,33%
|
262,62
|
258,00
|
263,50
|
259,12
|
| 26/01/2026 |
723.163 |
0,51%
|
262,50
|
262,362
|
264,87
|
262,62
|
| 23/01/2026 |
738.686 |
-1,02%
|
263,60
|
259,60
|
264,185
|
261,35
|
| 22/01/2026 |
746.896 |
0,35%
|
264,1787
|
262,74
|
267,2173
|
264,04
|
| 21/01/2026 |
683.152 |
1,91%
|
257,24
|
257,24
|
264,3699
|
263,11
|
| 20/01/2026 |
1.108.311 |
-3,50%
|
268,85
|
256,62
|
268,85
|
258,18
|
| 16/01/2026 |
690.803 |
0,58%
|
264,68
|
263,942
|
267,85
|
267,53
|
| 15/01/2026 |
686.906 |
-0,48%
|
266,17
|
264,45
|
270,00
|
265,98
|
| 14/01/2026 |
838.436 |
0,40%
|
266,22
|
265,91
|
270,88
|
267,25
|
| 13/01/2026 |
517.275 |
-0,32%
|
267,04
|
264,445
|
268,575
|
266,18
|
| 12/01/2026 |
794.006 |
1,26%
|
263,00
|
261,8597
|
267,68
|
267,04
|
| 09/01/2026 |
832.298 |
0,96%
|
261,22
|
260,06
|
265,70
|
263,72
|
| 08/01/2026 |
754.791 |
-0,25%
|
262,50
|
259,055
|
265,1601
|
261,22
|
| 07/01/2026 |
1.031.857 |
1,36%
|
257,09
|
255,23
|
262,76
|
261,87
|
| 06/01/2026 |
759.939 |
1,78%
|
253,84
|
252,9172
|
260,14
|
258,36
|
| 05/01/2026 |
842.431 |
1,35%
|
249,01
|
247,45
|
255,9562
|
253,84
|
| 02/01/2026 |
783.169 |
2,14%
|
245,99
|
242,3397
|
251,44
|
250,47
|
| 31/12/2025 |
401.999 |
-0,72%
|
249,93
|
245,23
|
249,93
|
245,23
|
| 30/12/2025 |
584.199 |
0,39%
|
249,19
|
246,5575
|
249,59
|
247,05
|
| 29/12/2025 |
596.109 |
0,17%
|
247,30
|
246,045
|
248,795
|
247,85
|
| 26/12/2025 |
385.443 |
0,64%
|
245,84
|
245,00
|
247,94
|
247,42
|
| 24/12/2025 |
455.709 |
0,69%
|
244,11
|
243,96
|
246,50
|
245,84
|
| 23/12/2025 |
434.205 |
0,00%
|
244,3875
|
242,22
|
245,5099
|
244,77
|
| 22/12/2025 |
764.017 |
2,01%
|
238,11
|
238,11
|
245,71
|
244,78
|
| 19/12/2025 |
863.187 |
-1,56%
|
241,49
|
238,60
|
243,48
|
239,96
|
| 18/12/2025 |
1.171.674 |
-1,07%
|
246,00
|
243,66
|
249,17
|
243,75
|
| 17/12/2025 |
1.002.790 |
1,71%
|
244,28
|
241,61
|
247,72
|
246,38
|
| 16/12/2025 |
1.492.700 |
-1,13%
|
244,94
|
238,90
|
245,24
|
242,25
|
| 15/12/2025 |
1.136.660 |
0,83%
|
240,0356
|
239,93
|
245,11
|
245,01
|
| 12/12/2025 |
1.747.449 |
-0,30%
|
242,70
|
239,94
|
244,4477
|
243,00
|
| 11/12/2025 |
1.024.618 |
2,95%
|
239,00
|
237,00
|
243,805
|
243,73
|
| 10/12/2025 |
1.839.128 |
2,58%
|
231,01
|
229,11
|
237,24
|
236,71
|
| 09/12/2025 |
1.914.784 |
-1,84%
|
236,8898
|
230,0501
|
240,185
|
230,76
|
| 08/12/2025 |
2.453.730 |
-9,45%
|
260,69
|
230,38
|
260,69
|
236,05
|
| 05/12/2025 |
666.957 |
-0,36%
|
262,7665
|
260,36
|
265,52
|
260,69
|
| 04/12/2025 |
654.888 |
0,49%
|
260,35
|
258,00
|
262,5399
|
261,62
|
| 03/12/2025 |
803.067 |
1,39%
|
256,77
|
256,61
|
261,55
|
260,35
|
| 02/12/2025 |
501.498 |
-1,57%
|
260,86
|
256,23
|
261,08
|
256,77
|
| 01/12/2025 |
683.085 |
-0,08%
|
260,44
|
258,3665
|
263,067
|
260,86
|
