Automatic Data Processing Inc (ADP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,91%
|
246,36
|
249,24
|
252,39
|
252,33
|
| 17-05-2024 |
950.127 |
0,91%
|
246,36
|
249,24
|
252,39
|
252,33
|
| 16-05-2024 |
731.587 |
1,40%
|
246,36
|
246,03
|
250,24
|
250,06
|
| 15-05-2024 |
442.515 |
0,46%
|
246,46
|
246,00
|
248,195
|
246,62
|
| 14-05-2024 |
966.645 |
-0,93%
|
249,08
|
244,50
|
249,34
|
245,50
|
| 13-05-2024 |
671.100 |
0,38%
|
247,50
|
247,08
|
249,82
|
247,80
|
| 10-05-2024 |
560.776 |
0,70%
|
243,84
|
245,06
|
247,21
|
246,86
|
| 09-05-2024 |
711.435 |
0,91%
|
243,84
|
242,79
|
245,435
|
245,145
|
| 08-05-2024 |
748.326 |
-0,89%
|
243,06
|
241,185
|
244,625
|
242,94
|
| 07-05-2024 |
866.956 |
0,98%
|
243,06
|
242,10
|
245,23
|
245,12
|
| 06-05-2024 |
842.758 |
0,35%
|
242,28
|
241,10
|
243,70
|
242,74
|
| 03-05-2024 |
1.099.579 |
-0,06%
|
243,02
|
239,32
|
243,67
|
241,89
|
| 02-05-2024 |
1.208.277 |
-2,14%
|
246,01
|
241,03
|
246,955
|
242,03
|
| 01-05-2024 |
1.874.738 |
2,25%
|
244,19
|
244,52
|
253,7155
|
247,33
|
| 30-04-2024 |
1.310.286 |
-0,84%
|
244,19
|
241,81
|
244,19
|
241,89
|
| 29-04-2024 |
788.698 |
0,36%
|
244,05
|
243,18
|
244,95
|
243,95
|
| 26-04-2024 |
1.156.212 |
-1,33%
|
244,10
|
242,97
|
246,71
|
243,07
|
| 25-04-2024 |
750.118 |
-0,11%
|
244,64
|
244,405
|
250,30
|
246,34
|
| 24-04-2024 |
555.681 |
-0,09%
|
244,64
|
244,32
|
246,86
|
246,61
|
| 23-04-2024 |
1.089.554 |
0,22%
|
246,76
|
245,93
|
247,97
|
246,84
|
| 22-04-2024 |
608.600 |
1,23%
|
245,10
|
243,92
|
247,58
|
246,31
|
| 19-04-2024 |
930.524 |
0,55%
|
243,81
|
242,45
|
244,28
|
243,31
|
| 18-04-2024 |
1.120.139 |
-0,38%
|
244,50
|
241,665
|
245,00
|
241,99
|
| 17-04-2024 |
752.720 |
-0,54%
|
245,08
|
242,03
|
245,08
|
242,90
|
| 16-04-2024 |
1.011.034 |
0,05%
|
245,01
|
243,43
|
245,52
|
244,21
|
| 15-04-2024 |
652.424 |
0,09%
|
242,93
|
243,12
|
247,32
|
244,08
|
| 12-04-2024 |
783.662 |
-0,23%
|
242,93
|
242,19
|
244,195
|
243,85
|
| 11-04-2024 |
778.685 |
-0,56%
|
246,53
|
242,965
|
246,76
|
244,42
|
| 10-04-2024 |
815.073 |
-1,69%
|
247,97
|
244,33
|
248,79
|
245,79
|
| 09-04-2024 |
778.474 |
1,37%
|
248,30
|
246,59
|
250,07
|
250,01
|
| 08-04-2024 |
606.046 |
0,73%
|
241,95
|
244,27
|
246,98
|
246,64
|
| 05-04-2024 |
564.830 |
1,39%
|
241,95
|
241,2725
|
245,92
|
244,85
|
| 04-04-2024 |
1.273.256 |
-1,49%
|
247,57
|
241,415
|
247,61
|
241,49
|
| 03-04-2024 |
1.574.247 |
-1,02%
|
247,82
|
244,75
|
248,11
|
245,13
|
| 02-04-2024 |
1.554.303 |
0,96%
|
240,11
|
239,72
|
248,725
|
247,66
|
| 01-04-2024 |
1.118.071 |
-1,77%
|
249,63
|
245,015
|
250,61
|
245,31
|
| 28-03-2024 |
942.019 |
0,57%
|
249,63
|
249,03
|
251,06
|
249,74
|
| 27-03-2024 |
840.542 |
1,33%
|
246,95
|
246,13
|
249,43
|
248,33
|
| 26-03-2024 |
763.376 |
0,36%
|
243,56
|
243,395
|
245,25
|
245,07
|
| 25-03-2024 |
770.298 |
-1,38%
|
247,42
|
244,05
|
247,745
|
244,20
|
| 22-03-2024 |
1.050.958 |
-0,54%
|
250,60
|
246,98
|
250,60
|
247,61
|
| 21-03-2024 |
1.337.404 |
0,50%
|
242,57
|
247,42
|
250,525
|
248,95
|
| 20-03-2024 |
1.334.914 |
1,47%
|
242,57
|
244,115
|
247,745
|
247,72
|
| 19-03-2024 |
1.492.474 |
0,94%
|
242,57
|
241,385
|
244,315
|
244,13
|
| 18-03-2024 |
1.532.216 |
-0,10%
|
243,61
|
241,685
|
244,28
|
241,85
|
| 15-03-2024 |
10.722.226 |
-0,48%
|
242,98
|
238,83
|
243,83
|
242,09
|
| 14-03-2024 |
1.233.081 |
-0,39%
|
244,71
|
242,23
|
244,99
|
243,25
|
| 13-03-2024 |
1.126.432 |
-0,19%
|
244,67
|
243,07
|
245,26
|
244,21
|
| 12-03-2024 |
1.083.486 |
0,24%
|
244,09
|
242,66
|
245,66
|
244,67
|
| 11-03-2024 |
1.015.783 |
0,70%
|
243,23
|
241,72
|
244,53
|
244,09
|
| 08-03-2024 |
1.146.470 |
-0,76%
|
244,96
|
241,50
|
244,26
|
242,40
|
| 07-03-2024 |
1.725.301 |
0,78%
|
244,96
|
243,25
|
245,59
|
244,25
|
| 06-03-2024 |
1.336.320 |
-0,10%
|
244,96
|
243,08
|
246,27
|
243,76
|
| 05-03-2024 |
1.722.044 |
-0,89%
|
246,35
|
242,575
|
246,59
|
244,00
|
| 04-03-2024 |
2.150.449 |
-1,40%
|
249,43
|
243,8001
|
249,4247
|
246,20
|
| 01-03-2024 |
1.616.987 |
-0,57%
|
249,43
|
248,325
|
250,18
|
249,69
|
| 29-02-2024 |
2.065.601 |
-0,17%
|
253,70
|
250,16
|
253,81
|
251,13
|
| 28-02-2024 |
824.238 |
0,10%
|
250,56
|
250,15
|
251,8998
|
251,56
|
| 27-02-2024 |
913.222 |
-0,88%
|
254,07
|
250,21
|
253,30
|
251,31
|
| 26-02-2024 |
834.717 |
-0,91%
|
254,07
|
253,48
|
256,2968
|
253,55
|
| 23-02-2024 |
1.005.053 |
0,44%
|
254,07
|
254,98
|
256,205
|
255,87
|
| 22-02-2024 |
1.292.650 |
0,33%
|
254,07
|
253,51
|
255,75
|
254,76
|
| 21-02-2024 |
791.283 |
0,39%
|
253,56
|
251,53
|
254,00
|
253,92
|
| 20-02-2024 |
1.084.049 |
-0,01%
|
251,75
|
252,54
|
254,495
|
252,94
|
| 19-02-2024 |
1.576.500 |
0,37%
|
251,75
|
250,635
|
254,355
|
252,97
|
| 16-02-2024 |
1.576.500 |
0,37%
|
251,75
|
250,635
|
254,355
|
252,97
|
| 15-02-2024 |
951.169 |
0,46%
|
251,60
|
251,13
|
252,82
|
252,05
|
| 14-02-2024 |
836.581 |
0,53%
|
250,10
|
249,06
|
251,25
|
250,90
|
| 13-02-2024 |
1.280.065 |
-0,19%
|
250,45
|
247,87
|
250,45
|
249,59
|
| 12-02-2024 |
921.426 |
0,03%
|
250,89
|
249,395
|
250,78
|
250,07
|
| 09-02-2024 |
682.030 |
-0,43%
|
250,89
|
248,89
|
250,99
|
249,99
|
| 08-02-2024 |
837.818 |
0,32%
|
251,83
|
248,395
|
251,17
|
251,08
|
| 07-02-2024 |
995.289 |
-0,22%
|
251,83
|
249,70
|
252,37
|
250,27
|
| 06-02-2024 |
1.186.051 |
1,02%
|
249,40
|
248,52
|
251,80
|
250,81
|
| 05-02-2024 |
1.173.158 |
-0,21%
|
248,59
|
246,09
|
248,84
|
248,28
|
| 02-02-2024 |
1.666.715 |
0,70%
|
247,58
|
246,73
|
249,83
|
248,81
|
| 01-02-2024 |
1.344.905 |
0,53%
|
245,00
|
241,99
|
247,19
|
247,0751
|
| 31-01-2024 |
3.124.964 |
3,01%
|
235,93
|
244,00
|
251,05
|
245,78
|
| 30-01-2024 |
1.553.173 |
0,37%
|
235,93
|
235,11
|
238,83
|
238,59
|
| 29-01-2024 |
1.535.971 |
0,68%
|
234,44
|
235,52
|
237,71
|
237,71
|
| 26-01-2024 |
1.369.284 |
-0,26%
|
237,76
|
235,52
|
237,76
|
236,10
|
| 25-01-2024 |
1.448.508 |
-0,72%
|
239,24
|
236,26
|
240,75
|
236,72
|
| 24-01-2024 |
1.350.023 |
-0,80%
|
241,41
|
238,175
|
241,59
|
238,44
|
| 23-01-2024 |
893.904 |
0,40%
|
239,40
|
238,43
|
240,50
|
240,36
|
| 22-01-2024 |
946.997 |
0,49%
|
238,08
|
237,92
|
240,2572
|
239,40
|
| 19-01-2024 |
1.253.869 |
0,92%
|
236,70
|
234,64
|
239,22
|
238,24
|
| 18-01-2024 |
913.551 |
0,29%
|
235,06
|
234,16
|
236,68
|
236,08
|
| 17-01-2024 |
1.105.717 |
0,05%
|
236,14
|
234,4472
|
237,26
|
235,39
|
| 16-01-2024 |
910.968 |
-0,28%
|
235,13
|
233,29
|
235,89
|
235,28
|
| 15-01-2024 |
577.837 |
0,26%
|
236,65
|
234,14
|
237,40
|
235,95
|
| 12-01-2024 |
577.837 |
0,26%
|
236,65
|
234,14
|
237,40
|
235,95
|
| 11-01-2024 |
1.231.961 |
0,02%
|
235,35
|
232,35
|
235,80
|
235,34
|
| 10-01-2024 |
974.973 |
0,03%
|
234,96
|
234,435
|
236,12
|
235,29
|
| 09-01-2024 |
830.533 |
-0,65%
|
235,00
|
234,725
|
236,9899
|
235,22
|
| 08-01-2024 |
1.416.077 |
0,84%
|
235,55
|
234,975
|
237,04
|
237,19
|
| 05-01-2024 |
1.135.812 |
0,66%
|
232,64
|
232,45
|
235,40
|
235,21
|
| 04-01-2024 |
1.634.984 |
0,50%
|
233,99
|
233,41
|
235,33
|
233,66
|
| 03-01-2024 |
1.311.491 |
-0,39%
|
233,63
|
231,67
|
234,01
|
232,51
|
| 02-01-2024 |
1.456.902 |
0,19%
|
233,38
|
231,89
|
233,85
|
233,42
|
| 29-12-2023 |
773.988 |
0,21%
|
232,43
|
231,855
|
233,435
|
232,97
|
Por favor leia o