Automatic Data Processing Inc (ADP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
917.000 |
1,95%
|
249,3344
|
247,00
|
257,74
|
254,96
|
| 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
|
| 24/03/2026 |
2.297.097 |
-2,30%
|
209,63
|
204,03
|
209,63
|
204,89
|
| 23/03/2026 |
1.794.733 |
0,47%
|
211,8453
|
208,01
|
211,8453
|
209,71
|
| 20/03/2026 |
2.587.398 |
-0,92%
|
210,3419
|
208,575
|
212,79
|
208,69
|
| 19/03/2026 |
2.436.700 |
1,14%
|
208,935
|
208,93
|
214,30
|
210,66
|
| 18/03/2026 |
1.824.510 |
-0,67%
|
208,06
|
207,36
|
211,59
|
208,28
|
| 17/03/2026 |
1.922.616 |
0,30%
|
209,00
|
208,88
|
213,42
|
209,73
|
| 16/03/2026 |
2.721.634 |
0,28%
|
209,17
|
207,585
|
210,95
|
209,11
|
| 13/03/2026 |
2.397.525 |
1,35%
|
206,22
|
205,53
|
209,14
|
208,52
|
| 12/03/2026 |
2.275.904 |
-2,61%
|
211,68
|
205,75
|
216,00
|
205,75
|
| 11/03/2026 |
1.864.537 |
-2,01%
|
216,10
|
211,43
|
219,7951
|
213,00
|
| 10/03/2026 |
2.262.974 |
-2,54%
|
223,00
|
212,50
|
223,00
|
217,37
|
| 09/03/2026 |
2.520.900 |
-1,47%
|
223,52
|
220,25
|
225,47
|
223,04
|
| 06/03/2026 |
2.192.967 |
1,62%
|
220,99
|
219,435
|
226,50
|
226,24
|
| 05/03/2026 |
2.559.210 |
2,51%
|
215,85
|
215,81
|
223,38
|
222,70
|
| 04/03/2026 |
3.251.224 |
0,41%
|
217,49
|
214,62
|
218,36
|
217,16
|
| 03/03/2026 |
2.719.742 |
0,61%
|
214,11
|
213,50
|
217,55
|
216,27
|
