Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	0	-0,19%	392,61	391,10	395,85	393,33
26/04/2024	454.918	-0,19%	392,61	391,10	395,85	393,33
25/04/2024	645.186	-0,14%	400,835	384,17	394,905	394,06
24/04/2024	362.360	-0,65%	400,835	392,45	397,56	394,62
23/04/2024	594.577	-0,60%	400,835	396,75	405,62	397,21
22/04/2024	460.813	-0,18%	398,73	392,18	402,09	399,61
19/04/2024	434.398	-0,07%	400,72	398,755	402,9799	400,32
18/04/2024	740.155	0,94%	397,57	396,74	402,279	400,60
17/04/2024	601.237	0,99%	402,67	392,39	397,62	396,88
16/04/2024	972.883	-0,20%	402,67	386,64	395,49	393,01
15/04/2024	563.108	-0,87%	402,67	392,695	404,22	393,80
12/04/2024	829.356	-3,77%	411,50	396,81	412,49	397,27
11/04/2024	669.478	0,21%	411,50	406,915	414,06	412,84
10/04/2024	756.682	0,12%	410,78	404,4001	412,715	411,97
09/04/2024	558.950	0,18%	410,78	409,4636	413,90	411,48
08/04/2024	659.549	-0,43%	410,78	409,66	414,80	410,75
05/04/2024	471.361	1,33%	410,78	406,2275	413,15	412,54
04/04/2024	608.492	0,27%	410,78	405,32	413,895	407,11
03/04/2024	521.420	0,50%	404,25	403,285	408,65	406,03
02/04/2024	561.522	-0,04%	404,56	402,26	409,31	404,00
01/04/2024	635.851	-1,61%	409,005	403,69	411,32	404,14
28/03/2024	658.300	0,39%	409,005	408,76	413,31	410,74
27/03/2024	793.234	3,05%	399,05	397,27	409,34	409,14
26/03/2024	462.716	0,12%	399,05	396,2488	399,99	398,52
25/03/2024	495.955	-0,21%	398,18	397,035	401,625	398,03
22/03/2024	745.681	0,31%	398,18	397,835	400,715	398,86
21/03/2024	590.976	0,91%	393,56	392,00	399,24	397,64
20/03/2024	825.098	0,65%	391,31	390,64	395,285	394,05
19/03/2024	622.983	1,61%	386,36	385,53	392,33	391,51
18/03/2024	479.337	0,50%	383,11	381,80	387,39	385,31
15/03/2024	976.788	0,83%	378,98	378,00	383,9799	383,39
14/03/2024	631.754	0,36%	373,80	376,95	382,45	380,23
13/03/2024	591.761	1,66%	373,80	372,77	380,52	378,85
12/03/2024	444.818	-0,64%	376,50	372,61	377,84	372,65
11/03/2024	425.766	0,25%	373,08	370,615	375,42	375,05
08/03/2024	483.177	-0,33%	367,81	372,20	376,37	374,10
07/03/2024	807.526	2,37%	367,81	364,36	376,19	375,32
06/03/2024	456.510	-0,03%	363,80	364,36	367,83	366,63
05/03/2024	765.342	0,63%	363,80	363,64	369,6899	366,73
04/03/2024	621.751	-0,93%	366,75	362,94	369,82	364,42
01/03/2024	953.007	0,77%	366,75	361,33	368,82	367,85
29/02/2024	1.003.177	0,07%	366,75	362,85	367,85	365,05
28/02/2024	842.311	1,15%	362,95	361,13	365,29	364,81
27/02/2024	621.960	-0,70%	362,95	358,24	363,81	360,66
26/02/2024	628.750	-0,40%	363,54	361,625	366,35	363,21
23/02/2024	882.655	2,21%	357,705	357,40	365,46	364,66
22/02/2024	1.195.372	-0,14%	359,09	353,15	358,14	356,78
21/02/2024	727.655	-0,03%	359,09	354,46	358,60	357,29
20/02/2024	967.697	-0,92%	359,09	355,075	360,25	357,38
19/02/2024	628.419	0,00%	360,64	358,26	364,00	360,68
16/02/2024	628.419	-6,26%	360,64	358,26	364,00	360,68
15/02/2024	2.467.265	-5,23%	367,59	360,7701	372,00	364,66
14/02/2024	1.189.594	1,45%	385,41	377,13	385,56	384,78
13/02/2024	898.983	-2,60%	385,41	375,51	385,3825	379,27
12/02/2024	852.865	2,12%	384,66	384,33	391,505	389,39
09/02/2024	721.418	-1,18%	384,50	380,465	385,30	381,29
08/02/2024	593.859	-0,03%	386,00	384,27	387,5667	385,83
07/02/2024	751.961	-0,76%	390,84	385,84	391,83	385,95
06/02/2024	891.494	0,74%	389,275	388,14	394,02	388,90
05/02/2024	1.039.700	-1,67%	391,86	383,155	393,64	386,03
02/02/2024	839.933	-0,27%	394,45	386,625	395,08	392,60
01/02/2024	736.410	0,03%	394,45	389,52	397,20	393,68
31/01/2024	478.936	-0,84%	397,39	392,7456	397,947	393,58
30/01/2024	517.687	-0,19%	394,33	394,445	398,77	396,93
29/01/2024	403.752	1,03%	394,33	392,73	398,19	397,68
26/01/2024	419.682	0,16%	394,33	393,0722	396,72	393,62
25/01/2024	478.549	1,18%	392,63	388,6001	394,40	393,00
24/01/2024	606.201	0,25%	389,60	386,5761	393,04	388,41
23/01/2024	459.678	0,75%	386,75	384,6229	389,84	387,46
22/01/2024	539.878	0,49%	381,985	381,6131	387,13	384,59
19/01/2024	541.174	0,35%	382,01	377,37	384,3692	382,72
18/01/2024	565.412	0,73%	391,405	376,23	381,705	381,39
17/01/2024	766.583	-1,75%	391,405	377,49	382,015	378,61
16/01/2024	547.307	-0,30%	391,405	384,00	389,33	385,35
15/01/2024	561.054	-0,95%	391,405	385,745	395,06	386,51
12/01/2024	561.054	-0,95%	391,405	385,745	395,06	386,51
11/01/2024	616.246	-0,89%	393,01	390,00	395,885	390,22
10/01/2024	410.171	0,13%	393,01	390,65	394,17	393,71
09/01/2024	455.663	-1,20%	396,27	390,02	396,85	393,22
08/01/2024	566.306	0,11%	394,00	390,53	398,34	396,40
05/01/2024	569.801	0,91%	394,50	388,07	397,23	395,96
04/01/2024	621.286	-0,24%	394,50	392,10	398,55	392,39
03/01/2024	638.114	-1,89%	399,08	393,31	397,56	393,35
02/01/2024	722.147	0,26%	399,08	398,48	406,53	400,91
29/12/2023	383.883	0,15%	399,26	397,76	400,70	399,87
28/12/2023	505.949	-0,23%	400,37	398,25	401,06	399,26
27/12/2023	385.374	0,09%	400,50	399,3001	402,55	401,64
26/12/2023	482.399	1,12%	393,34	396,71	403,33	401,27
22/12/2023	488.017	0,89%	393,34	393,10	397,725	396,82
21/12/2023	469.213	1,57%	390,52	389,29	393,40	393,34
20/12/2023	787.583	-1,70%	362,03	386,925	395,44	387,26
19/12/2023	1.028.130	2,92%	362,03	383,30	394,18	393,94
18/12/2023	733.586	-0,86%	362,03	382,69	389,635	382,76
15/12/2023	917.146	-0,61%	362,03	382,45	387,82	386,07
14/12/2023	1.928.088	3,03%	362,03	380,76	395,33	388,42
13/12/2023	1.691.699	4,90%	362,03	358,57	377,81	377,01
12/12/2023	953.273	-0,45%	361,43	355,60	361,37	359,39
11/12/2023	893.437	-0,73%	364,79	360,94	365,93	361,03
08/12/2023	883.260	0,68%	361,86	360,87	364,17	363,67
07/12/2023	1.311.736	-0,56%	364,04	360,18	365,35	363,50