Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/11/2025	936.772	-1,81%	464,07	457,65	471,035	466,80
06/11/2025	584.133	0,19%	477,58	469,51	481,27	475,38
05/11/2025	360.098	1,20%	468,59	466,415	476,29	473,69
04/11/2025	786.121	1,36%	459,49	447,95	469,63	468,30
03/11/2025	531.193	0,07%	463,51	454,50	463,80	461,94
31/10/2025	499.841	-0,92%	464,89	458,72	464,89	461,63
30/10/2025	479.621	-1,69%	472,00	465,30	479,74	465,41
29/10/2025	527.070	1,13%	473,13	459,9931	477,892	473,49
28/10/2025	590.697	-2,07%	480,03	467,88	480,03	468,19
27/10/2025	638.676	1,13%	479,53	474,1601	483,00	478,10
24/10/2025	629.586	0,71%	473,12	470,5463	477,045	472,76
23/10/2025	665.475	1,53%	463,50	460,855	470,00	469,42
22/10/2025	706.429	0,55%	461,16	460,13	472,105	462,36
21/10/2025	527.608	-0,57%	462,58	458,99	466,6593	459,82
20/10/2025	450.344	0,86%	460,50	450,52	464,062	462,44
17/10/2025	486.955	0,29%	460,22	454,61	465,9888	458,50
16/10/2025	811.071	1,94%	449,00	445,546	457,66	457,16
15/10/2025	505.468	0,13%	449,45	446,48	452,48	448,46
14/10/2025	643.376	2,06%	435,52	433,00	449,825	447,95
13/10/2025	933.705	-1,62%	449,00	437,455	450,00	439,11
10/10/2025	808.474	-2,13%	457,00	441,89	460,49	446,35
09/10/2025	516.426	-0,98%	459,50	455,01	462,43	456,22
08/10/2025	488.006	-0,17%	467,0067	455,59	467,0067	460,75
07/10/2025	573.316	0,92%	457,25	456,01	465,7225	461,51
06/10/2025	539.075	-1,20%	463,51	456,13	465,30	457,31
03/10/2025	417.698	0,23%	461,82	459,50	464,7611	462,88
02/10/2025	745.669	2,23%	458,1202	450,75	469,9155	461,82
01/10/2025	907.485	-1,21%	455,00	447,44	456,20	451,73
30/09/2025	903.652	-1,54%	464,49	453,88	464,49	457,26
29/09/2025	428.567	0,37%	466,00	463,26	469,235	463,87
26/09/2025	565.075	-0,61%	466,70	463,32	471,02	463,99
25/09/2025	668.866	-0,30%	469,00	464,00	470,74	466,70
24/09/2025	432.682	-0,53%	471,455	468,30	477,22	468,94
23/09/2025	501.151	0,56%	469,03	468,225	475,12	471,67
22/09/2025	785.747	-0,10%	469,35	464,75	472,199	469,03
19/09/2025	621.619	-1,30%	476,49	468,8808	477,73	469,63
18/09/2025	819.847	1,39%	469,9932	466,00	478,13	476,12
17/09/2025	642.231	0,02%	470,00	464,3703	475,3629	469,12
16/09/2025	701.889	-0,04%	469,11	467,01	475,50	468,70
15/09/2025	834.253	-0,30%	474,01	462,83	474,01	469,11
12/09/2025	875.855	-1,16%	476,46	469,30	476,46	470,51
11/09/2025	637.167	1,12%	471,41	470,94	478,615	476,46
10/09/2025	653.601	-0,90%	475,00	471,26	479,49	471,35
09/09/2025	572.536	-1,19%	472,9133	469,835	483,1345	475,60
08/09/2025	566.652	1,75%	473,26	471,0505	481,69	481,51
05/09/2025	671.295	-0,35%	475,68	468,11	483,25	473,26
04/09/2025	734.093	1,15%	472,00	466,86	474,90	474,90
03/09/2025	754.645	-1,52%	483,01	466,76	483,01	469,52
02/09/2025	682.100	-0,39%	474,60	470,85	481,90	476,78
29/08/2025	651.976	-2,61%	487,93	474,62	487,93	478,64
28/08/2025	397.698	-0,30%	494,0155	489,61	495,00	491,44
27/08/2025	462.837	1,09%	487,76	485,565	493,66	493,08
26/08/2025	673.369	0,03%	487,70	480,01	490,36	487,76
25/08/2025	350.891	-1,68%	495,00	487,66	497,00	487,90
22/08/2025	551.433	1,89%	489,00	487,02	499,10	495,99
21/08/2025	426.266	-1,21%	491,00	484,72	493,255	486,76
20/08/2025	825.024	0,65%	485,4266	485,4266	496,29	492,72
19/08/2025	741.665	-0,31%	492,5067	487,05	499,20	489,44
18/08/2025	724.912	0,48%	487,75	480,00	492,25	491,13
15/08/2025	1.229.636	2,08%	480,0375	474,22	492,389	488,80
14/08/2025	2.654.151	-6,76%	480,00	470,495	485,36	478,84
13/08/2025	951.400	1,52%	507,51	501,00	514,525	513,54
12/08/2025	696.454	-0,22%	511,00	501,77	513,48	505,85
11/08/2025	504.656	-0,66%	513,05	502,37	514,84	506,98
08/08/2025	427.215	0,74%	509,90	507,325	516,28	510,37
07/08/2025	475.753	-0,59%	511,02	501,705	514,05	506,64
06/08/2025	517.457	0,21%	510,951	507,375	514,03	509,64
05/08/2025	463.575	-0,39%	510,56	504,00	512,105	508,58
04/08/2025	464.108	1,93%	503,00	493,29	512,17	510,56
01/08/2025	838.677	-4,46%	520,00	500,00	524,37	500,98
31/07/2025	710.930	3,29%	510,12	510,00	526,4559	524,37
30/07/2025	507.626	-0,93%	513,15	504,6801	513,15	507,87
29/07/2025	589.809	0,38%	510,81	505,9601	516,305	512,50
28/07/2025	441.967	-1,32%	518,50	509,0482	519,50	510,55
25/07/2025	363.254	0,53%	513,61	508,7695	519,00	517,38
24/07/2025	412.335	-0,10%	507,99	505,91	517,37	514,66
23/07/2025	492.221	1,88%	497,65	496,175	515,74	515,17
22/07/2025	455.087	1,90%	503,50	496,08	508,19	505,69
21/07/2025	537.979	-0,72%	503,01	496,08	505,98	496,24
18/07/2025	448.148	0,14%	501,09	492,06	512,94	499,82
17/07/2025	870.889	-1,69%	503,745	492,06	514,0067	499,14
16/07/2025	630.111	0,85%	508,06	499,12	511,62	507,73
15/07/2025	610.479	-0,82%	511,25	502,13	512,7785	503,47
14/07/2025	554.616	-0,94%	512,27	502,13	512,7785	507,61
11/07/2025	431.774	-1,31%	516,62	509,66	528,98	512,41
10/07/2025	648.365	1,94%	508,85	499,51	528,98	519,20
09/07/2025	625.368	0,08%	507,81	499,51	515,50	509,33
08/07/2025	561.507	-0,27%	511,00	506,96	519,46	508,91
07/07/2025	434.640	-2,05%	518,896	507,20	519,46	510,29
04/07/2025	257.578	0,28%	520,40	519,435	523,58	520,97
03/07/2025	257.186	0,19%	507,49	507,39	523,58	521,14
02/07/2025	540.688	2,36%	505,01	494,93	520,55	520,31
01/07/2025	667.554	-0,03%	508,49	494,93	514,8155	508,36
30/06/2025	610.962	-0,63%	513,00	504,665	513,76	508,49
27/06/2025	593.383	0,93%	508,99	503,35	514,315	511,72
26/06/2025	688.584	0,35%	507,22	502,93	514,00	508,53
25/06/2025	605.720	-1,43%	518,49	502,93	518,60	506,74
24/06/2025	685.866	0,00%	514,08	505,66	522,9199	514,10
23/06/2025	665.422	-1,40%	517,00	505,66	522,9199	514,08
20/06/2025	527.938	-0,70%	525,15	518,94	531,38	521,38