Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
11/02/2025	410.786	0,92%	469,52	468,875	476,70	474,30
10/02/2025	495.534	0,94%	467,59	464,20	471,68	469,98
07/02/2025	298.155	0,13%	468,42	463,25	469,40	465,60
06/02/2025	254.663	-0,58%	471,35	463,83	471,35	464,98
05/02/2025	315.836	-0,97%	472,51	464,90	473,58	467,68
04/02/2025	270.991	1,12%	468,67	465,68	474,49	472,27
03/02/2025	339.889	-2,00%	464,15	459,33	469,63	467,05
31/01/2025	501.801	-0,71%	479,00	474,12	479,59	476,56
30/01/2025	323.131	0,38%	475,75	474,42	483,54	479,99
29/01/2025	329.575	-0,38%	481,00	477,40	482,84	478,16
28/01/2025	470.076	-0,86%	482,41	476,32	485,64	479,99
27/01/2025	458.220	1,12%	480,00	474,17	484,39	484,15
24/01/2025	422.002	0,85%	474,46	473,40	479,48	478,77
23/01/2025	494.633	3,26%	461,16	461,10	475,88	474,72
22/01/2025	313.726	-0,73%	462,84	458,94	464,32	459,75
21/01/2025	410.961	1,69%	458,47	454,03	465,59	463,15
17/01/2025	728.444	3,72%	447,81	443,92	457,10	455,44
16/01/2025	312.264	2,39%	431,89	428,70	439,87	439,11
15/01/2025	494.545	-0,79%	437,98	426,64	438,00	428,88
14/01/2025	409.426	0,56%	430,70	427,37	433,00	432,31
13/01/2025	527.754	5,22%	408,01	407,38	432,00	429,91
10/01/2025	605.499	-0,35%	405,89	403,03	411,39	408,57
08/01/2025	330.746	-0,79%	411,08	408,21	411,94	410,00
07/01/2025	391.594	-1,13%	417,85	412,41	420,00	413,27
06/01/2025	354.875	-1,00%	424,00	417,88	428,88	418,00
03/01/2025	237.329	0,97%	419,83	418,15	422,93	422,22
02/01/2025	209.108	-1,30%	426,08	417,88	428,68	418,18
31/12/2024	276.603	-0,22%	425,50	421,555	427,22	423,70
30/12/2024	230.213	-1,26%	427,24	422,16	427,24	424,64
27/12/2024	332.109	-0,87%	432,33	427,68	434,72	430,06
26/12/2024	161.385	0,23%	431,79	431,11	435,45	433,84
24/12/2024	180.730	0,11%	430,97	429,23	433,59	432,84
23/12/2024	444.459	-0,03%	432,63	427,08	432,63	432,38
20/12/2024	1.180.988	1,37%	426,01	426,01	436,39	432,49
19/12/2024	373.217	0,15%	428,07	422,48	430,43	426,63
18/12/2024	527.000	-3,97%	443,20	424,75	445,00	426,00
17/12/2024	393.452	1,18%	436,57	435,00	444,89	443,59
16/12/2024	298.607	-0,46%	440,33	436,58	441,27	438,42
13/12/2024	251.233	0,22%	440,00	437,47	441,72	440,44
12/12/2024	307.700	-1,91%	447,63	438,50	447,63	439,48
11/12/2024	593.006	0,92%	447,96	446,37	449,71	448,03
10/12/2024	372.010	-1,21%	447,13	441,19	448,65	443,96
09/12/2024	330.162	1,22%	445,00	444,58	453,05	449,41
06/12/2024	277.079	-0,92%	448,12	442,97	448,96	444,00
05/12/2024	411.935	-1,78%	457,98	447,93	458,31	448,12
04/12/2024	306.735	-0,65%	459,00	453,49	461,14	456,26
03/12/2024	378.549	-0,80%	464,01	458,98	465,00	459,25
02/12/2024	326.295	-0,63%	463,70	458,90	463,71	462,95
29/11/2024	228.670	-0,02%	466,00	464,20	469,00	465,90
27/11/2024	368.229	1,08%	461,91	461,91	466,92	466,00
26/11/2024	417.425	-0,36%	455,80	454,39	463,20	461,04
25/11/2024	757.633	3,59%	448,00	447,50	469,39	462,69
22/11/2024	519.782	2,08%	435,00	432,42	447,40	446,65
21/11/2024	947.954	8,05%	413,47	411,93	441,97	437,54
20/11/2024	339.862	1,22%	404,16	400,70	407,96	404,96
19/11/2024	284.181	-1,10%	399,51	398,04	402,565	400,09
18/11/2024	351.046	1,40%	396,21	396,21	406,895	404,53
15/11/2024	342.291	1,09%	392,67	392,67	399,53	398,95
14/11/2024	303.486	1,33%	390,42	387,79	395,45	394,64
13/11/2024	409.800	-1,09%	391,05	387,30	391,60	389,45
12/11/2024	388.574	-2,21%	400,51	393,25	401,50	393,75
11/11/2024	283.386	2,18%	395,18	393,44	402,88	402,65
08/11/2024	413.427	-4,16%	402,38	393,72	405,95	394,06
07/11/2024	313.809	1,34%	407,61	406,46	411,92	411,16
06/11/2024	465.275	1,33%	412,62	402,67	415,01	405,71
05/11/2024	226.652	-0,33%	398,31	397,73	403,66	400,37
04/11/2024	196.817	0,31%	400,42	399,58	405,49	401,68
01/11/2024	380.805	-1,06%	405,80	398,61	406,46	400,42
31/10/2024	222.204	0,00%	404,26	402,00	407,24	404,69
30/10/2024	270.408	-0,33%	402,66	402,66	408,13	404,69
29/10/2024	174.416	-1,53%	410,20	405,36	411,00	406,04
28/10/2024	207.944	1,08%	409,00	408,28	413,17	412,35
25/10/2024	156.024	-0,76%	413,00	407,48	414,13	407,93
24/10/2024	210.980	0,59%	408,99	407,37	411,64	411,07
23/10/2024	383.728	0,49%	407,25	406,50	411,60	408,64
22/10/2024	193.130	-0,08%	407,05	402,22	407,86	406,65
21/10/2024	235.838	-0,43%	408,00	406,08	410,00	406,96
18/10/2024	283.587	0,89%	406,99	404,70	409,54	408,73
17/10/2024	304.068	-1,03%	408,12	396,95	408,49	405,14
16/10/2024	233.853	1,84%	403,23	403,23	410,35	409,37
15/10/2024	270.639	-1,41%	405,02	401,48	408,79	401,99
14/10/2024	236.778	-0,82%	408,03	399,46	408,39	407,72
11/10/2024	234.107	1,31%	405,05	405,05	412,30	411,08
10/10/2024	198.895	0,07%	404,77	401,91	406,55	405,76
09/10/2024	240.448	1,30%	401,50	401,50	406,22	405,48
08/10/2024	301.988	-1,42%	403,54	399,26	405,91	400,28
07/10/2024	253.502	-0,48%	407,87	405,00	409,00	406,04
04/10/2024	239.969	-0,18%	412,00	405,30	412,14	407,99
03/10/2024	356.039	-1,86%	412,69	408,14	413,13	408,74
02/10/2024	301.404	0,01%	416,12	414,18	417,40	416,49
01/10/2024	449.571	-0,21%	415,86	411,41	420,03	416,44
30/09/2024	417.395	-0,16%	416,00	413,01	417,87	417,33
27/09/2024	394.840	1,59%	414,10	413,65	419,50	418,00
26/09/2024	338.823	1,12%	409,96	408,37	413,00	411,47
25/09/2024	279.968	-0,96%	412,84	406,26	412,84	406,93
24/09/2024	276.438	0,47%	411,74	407,52	415,75	410,89
23/09/2024	376.480	0,75%	405,02	404,70	410,05	408,95
20/09/2024	1.217.310	-0,94%	406,62	402,48	409,91	405,89
19/09/2024	455.432	2,16%	406,52	403,51	412,35	409,73
18/09/2024	301.548	0,80%	398,00	397,58	405,88	401,07