Automatic Data Processing Inc (ADP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
2 012 190 |
1,22%
|
272,695
|
269,31
|
273,475
|
269,31
|
| 17/08/2026 |
1 375 700 |
-2,53%
|
272,96
|
265,83
|
272,96
|
266,06
|
| 14/08/2026 |
770 882 |
-1,21%
|
275,00
|
271,43
|
277,33
|
272,96
|
| 13/08/2026 |
960 036 |
2,56%
|
271,19
|
268,73
|
276,875
|
276,23
|
| 12/08/2026 |
1 232 694 |
-0,67%
|
269,2717
|
265,9055
|
271,0299
|
269,33
|
| 11/08/2026 |
1 101 065 |
-1,00%
|
274,00
|
270,32
|
274,00
|
271,09
|
| 10/08/2026 |
851 949 |
0,73%
|
272,92
|
268,01
|
273,675
|
273,675
|
| 07/08/2026 |
1 171 942 |
-0,79%
|
271,7712
|
270,14
|
275,339
|
271,32
|
| 06/08/2026 |
1 354 124 |
1,20%
|
270,85
|
267,00
|
273,81
|
273,51
|
| 05/08/2026 |
946 471 |
-0,21%
|
273,93
|
266,73
|
276,85
|
270,09
|
| 04/08/2026 |
1 126 611 |
0,32%
|
266,2137
|
263,41
|
270,80
|
270,62
|
| 03/08/2026 |
1 520 960 |
1,25%
|
264,5205
|
264,5205
|
275,56
|
269,78
|
| 31/07/2026 |
674 077 |
0,99%
|
265,62
|
262,27
|
266,93
|
266,46
|
| 30/07/2026 |
1 494 684 |
-3,48%
|
271,38
|
256,90
|
273,37
|
263,87
|
| 29/07/2026 |
2 486 968 |
3,38%
|
266,12
|
261,50
|
280,58
|
273,37
|
| 28/07/2026 |
1 812 154 |
3,79%
|
261,31
|
258,35
|
268,17
|
264,17
|
| 27/07/2026 |
917 000 |
1,95%
|
249,3344
|
247,00
|
257,74
|
254,98
|
| 24/07/2026 |
888 750 |
2,94%
|
244,15
|
240,0012
|
250,84
|
250,09
|
| 23/07/2026 |
765 236 |
-0,06%
|
243,12
|
240,40
|
246,26
|
242,88
|
| 22/07/2026 |
1 029 554 |
-1,27%
|
247,00
|
241,65
|
249,25
|
243,12
|
| 21/07/2026 |
1 347 911 |
-3,60%
|
255,24
|
246,03
|
255,24
|
246,22
|
| 20/07/2026 |
1 871 076 |
0,00%
|
253,50
|
251,01
|
256,0075
|
255,24
|
| 17/07/2026 |
1 272 095 |
-0,45%
|
258,60
|
251,45
|
261,31
|
255,265
|
| 16/07/2026 |
1 288 891 |
3,73%
|
249,90
|
249,90
|
257,36
|
256,56
|
| 15/07/2026 |
1 133 098 |
0,42%
|
246,00
|
245,47
|
251,065
|
247,47
|
| 14/07/2026 |
1 303 533 |
-1,84%
|
246,40
|
243,29
|
251,05
|
246,44
|
| 13/07/2026 |
1 124 483 |
3,76%
|
241,92
|
241,92
|
251,64
|
251,05
|
| 10/07/2026 |
727 987 |
0,27%
|
239,1063
|
239,1063
|
244,295
|
241,92
|
| 09/07/2026 |
836 119 |
-0,05%
|
235,68
|
235,1905
|
241,32
|
241,28
|
| 08/07/2026 |
707 886 |
-1,71%
|
246,42
|
240,79
|
247,70
|
241,37
|
| 07/07/2026 |
867 486 |
2,51%
|
239,49
|
239,49
|
248,39
|
245,60
|
| 06/07/2026 |
876 403 |
-1,11%
|
240,95
|
237,42
|
243,38
|
239,49
|
| 02/07/2026 |
1 098 926 |
2,85%
|
234,75
|
234,75
|
243,03
|
242,27
|
| 01/07/2026 |
1 522 276 |
5,33%
|
225,60
|
225,58
|
236,83
|
235,73
|
| 30/06/2026 |
1 512 948 |
-0,45%
|
222,10
|
222,10
|
225,873
|
223,95
|
| 29/06/2026 |
1 077 625 |
0,68%
|
223,99
|
223,03
|
226,70
|
224,97
|
| 26/06/2026 |
1 901 242 |
3,56%
|
215,25
|
215,25
|
224,22
|
223,55
|
| 25/06/2026 |
1 235 797 |
-1,55%
|
217,81
|
216,04
|
225,29
|
216,31
|
| 24/06/2026 |
1 378 628 |
-0,33%
|
218,75
|
218,41
|
223,39
|
219,855
|
| 23/06/2026 |
1 232 494 |
2,88%
|
215,38
|
215,38
|
222,987
|
220,50
|
| 18/06/2026 |
3 301 845 |
-0,16%
|
218,66
|
214,60
|
220,025
|
214,60
|
| 17/06/2026 |
1 546 550 |
-1,46%
|
220,93
|
216,80
|
224,0389
|
218,76
|
| 16/06/2026 |
1 264 314 |
-0,53%
|
222,75
|
220,22
|
225,785
|
222,00
|
| 15/06/2026 |
1 229 959 |
-1,33%
|
226,6988
|
222,34
|
226,70
|
223,22
|
| 12/06/2026 |
1 265 380 |
0,96%
|
224,82
|
221,84
|
227,20
|
226,21
|
| 11/06/2026 |
1 158 579 |
-2,37%
|
230,00
|
224,07
|
230,89
|
224,07
|
| 10/06/2026 |
1 006 459 |
0,01%
|
226,7864
|
226,7864
|
233,19
|
231,10
|
| 09/06/2026 |
1 002 189 |
0,92%
|
229,90
|
225,545
|
231,59
|
231,17
|
| 08/06/2026 |
824 431 |
-1,24%
|
231,01
|
227,6356
|
232,35
|
229,075
|
| 05/06/2026 |
1 268 186 |
0,29%
|
231,99
|
229,67
|
234,85
|
231,95
|
| 04/06/2026 |
1 167 115 |
1,60%
|
232,882
|
230,07
|
237,11
|
231,31
|
| 03/06/2026 |
1 138 497 |
-1,44%
|
230,70
|
225,00
|
231,00
|
227,75
|
| 02/06/2026 |
1 896 763 |
-1,07%
|
231,98
|
225,21
|
233,4027
|
231,18
|
| 01/06/2026 |
2 635 977 |
5,26%
|
224,075
|
222,02
|
234,725
|
233,74
|
| 29/05/2026 |
1 217 954 |
0,96%
|
218,12
|
218,01
|
224,16
|
221,84
|
| 28/05/2026 |
985 280 |
1,02%
|
218,00
|
215,60
|
221,10
|
219,86
|
| 27/05/2026 |
991 933 |
-0,32%
|
217,00
|
216,36
|
221,37
|
217,65
|
| 26/05/2026 |
1 263 300 |
-3,09%
|
225,31
|
218,28
|
225,31
|
218,35
|
| 22/05/2026 |
1 286 667 |
2,41%
|
220,00
|
218,86
|
226,42
|
225,31
|
| 21/05/2026 |
1 268 408 |
-0,28%
|
219,38
|
216,6184
|
220,59
|
220,075
|
| 20/05/2026 |
1 678 976 |
0,11%
|
219,99
|
215,34
|
221,02
|
220,69
|
| 19/05/2026 |
2 185 372 |
-1,09%
|
224,36
|
220,325
|
227,43
|
220,44
|
| 18/05/2026 |
1 975 086 |
3,94%
|
215,95
|
214,80
|
223,31
|
222,94
|
| 15/05/2026 |
1 107 877 |
2,63%
|
209,99
|
208,50
|
214,92
|
214,48
|
| 14/05/2026 |
1 618 931 |
-0,13%
|
208,20
|
207,07
|
211,235
|
208,37
|
| 13/05/2026 |
2 012 826 |
-2,42%
|
213,86
|
204,58
|
213,86
|
208,63
|
| 12/05/2026 |
1 789 429 |
1,02%
|
212,14
|
211,13
|
215,81
|
213,81
|
| 11/05/2026 |
1 466 138 |
-0,62%
|
211,84
|
209,98
|
213,01
|
211,67
|
| 08/05/2026 |
1 567 335 |
-0,50%
|
213,92
|
208,6248
|
213,92
|
212,995
|
| 07/05/2026 |
1 879 573 |
3,33%
|
206,50
|
205,37
|
215,09
|
214,09
|
| 06/05/2026 |
1 128 092 |
-1,61%
|
208,35
|
205,70
|
213,5326
|
207,20
|
| 05/05/2026 |
1 208 734 |
-0,34%
|
211,32
|
206,74
|
211,32
|
210,60
|
| 04/05/2026 |
1 603 315 |
-1,36%
|
212,00
|
209,03
|
216,10
|
211,32
|
| 01/05/2026 |
2 014 262 |
1,07%
|
214,23
|
209,13
|
216,5499
|
214,21
|
| 30/04/2026 |
1 630 216 |
-1,41%
|
211,60
|
210,30
|
215,06
|
211,94
|
| 29/04/2026 |
2 609 847 |
7,99%
|
206,94
|
205,20
|
215,17
|
215,06
|
| 28/04/2026 |
2 343 010 |
0,98%
|
199,86
|
197,68
|
201,45
|
199,17
|
| 27/04/2026 |
259 316 |
0,81%
|
196,14
|
195,10
|
199,12
|
197,23
|
| 24/04/2026 |
2 057 100 |
-1,01%
|
198,23
|
194,91
|
198,23
|
196,53
|
| 23/04/2026 |
2 900 395 |
-1,57%
|
201,6505
|
195,12
|
201,6505
|
198,53
|
| 22/04/2026 |
1 236 503 |
-0,58%
|
202,59
|
200,62
|
204,26
|
201,69
|
| 21/04/2026 |
2 144 905 |
0,24%
|
202,60
|
201,90
|
206,10
|
202,87
|
| 20/04/2026 |
1 371 255 |
0,96%
|
200,07
|
200,07
|
203,385
|
202,39
|
| 17/04/2026 |
1 715 379 |
0,04%
|
201,70
|
198,375
|
202,00
|
200,47
|
| 16/04/2026 |
1 534 362 |
1,74%
|
197,75
|
196,59
|
201,40
|
200,39
|
| 15/04/2026 |
2 488 437 |
0,94%
|
196,00
|
194,37
|
198,88
|
196,92
|
| 14/04/2026 |
1 446 838 |
-0,15%
|
194,56
|
194,14
|
197,39
|
195,08
|
| 13/04/2026 |
1 947 789 |
3,49%
|
190,69
|
188,26
|
195,42
|
195,38
|
| 10/04/2026 |
1 894 571 |
-3,69%
|
196,6177
|
188,16
|
196,72
|
188,79
|
| 09/04/2026 |
1 488 260 |
-2,37%
|
200,48
|
194,54
|
200,51
|
196,02
|
| 08/04/2026 |
1 521 799 |
-1,39%
|
206,00
|
199,41
|
207,42
|
200,78
|
| 07/04/2026 |
1 151 768 |
-0,39%
|
203,6136
|
202,63
|
206,21
|
203,61
|
| 06/04/2026 |
1 278 766 |
0,16%
|
203,75
|
202,06
|
205,35
|
204,34
|
| 02/04/2026 |
1 797 875 |
1,36%
|
200,35
|
199,16
|
204,30
|
204,01
|
| 01/04/2026 |
1 758 316 |
-0,92%
|
202,6397
|
197,08
|
204,48
|
201,28
|
| 31/03/2026 |
1 664 739 |
-1,12%
|
207,67
|
202,375
|
208,17
|
203,18
|
| 30/03/2026 |
1 811 705 |
2,10%
|
201,80
|
201,80
|
206,66
|
205,47
|
| 27/03/2026 |
1 542 101 |
-1,56%
|
203,26
|
199,22
|
204,59
|
201,25
|
| 26/03/2026 |
1 482 468 |
1,16%
|
200,80
|
200,80
|
208,04
|
204,51
|
| 25/03/2026 |
2 122 647 |
-1,36%
|
207,05
|
198,59
|
209,21
|
202,11
|
