Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
30/05/2025	579.362	0,56%	509,76	503,11	512,90	506,26
29/05/2025	324.575	-0,89%	510,50	502,09	510,50	503,45
28/05/2025	222.652	-0,32%	510,37	505,91	511,72	507,99
27/05/2025	376.312	-0,08%	512,79	506,68	514,20	509,63
23/05/2025	246.543	-1,08%	510,95	508,89	516,49	510,06
22/05/2025	293.579	0,19%	512,82	511,37	519,16	515,65
21/05/2025	363.861	-2,22%	519,57	514,11	522,96	514,66
20/05/2025	418.503	-0,66%	527,69	524,12	529,65	526,33
19/05/2025	289.932	-0,31%	526,01	521,82	532,47	529,83
16/05/2025	667.353	2,94%	518,24	516,92	533,72	531,48
15/05/2025	598.858	3,78%	520,24	508,45	531,22	516,32
14/05/2025	407.321	-0,21%	498,77	496,29	500,77	497,50
13/05/2025	433.985	0,60%	496,02	493,60	501,53	498,57
12/05/2025	408.772	0,61%	507,74	493,98	514,00	495,62
09/05/2025	206.938	0,53%	490,72	489,91	493,92	492,60
08/05/2025	388.030	3,72%	477,91	477,55	494,12	489,99
07/05/2025	265.012	-0,61%	475,09	469,78	477,405	472,40
06/05/2025	247.408	-1,25%	479,38	475,01	481,12	475,30
05/05/2025	194.051	-0,07%	480,57	477,41	485,20	481,34
02/05/2025	337.622	0,34%	487,13	480,94	492,20	481,67
01/05/2025	422.600	3,55%	467,52	464,25	485,38	480,02
30/04/2025	457.139	0,63%	460,45	452,31	465,10	463,56
29/04/2025	231.434	0,10%	457,42	452,995	462,72	460,64
28/04/2025	222.087	0,20%	459,30	457,22	465,02	460,20
25/04/2025	327.858	-1,12%	464,15	457,58	465,49	459,30
24/04/2025	250.385	1,77%	458,52	457,25	466,31	464,51
23/04/2025	282.944	0,39%	462,95	454,37	471,55	456,44
22/04/2025	243.972	2,97%	446,25	446,25	457,94	454,66
21/04/2025	257.284	-2,32%	450,42	435,95	451,13	441,56
17/04/2025	402.670	-0,08%	455,31	451,55	458,60	452,07
16/04/2025	285.663	-1,92%	458,03	448,68	461,19	452,42
15/04/2025	454.397	-1,37%	464,68	460,83	466,80	461,26
14/04/2025	324.258	1,86%	464,33	462,18	472,68	467,67
11/04/2025	268.068	3,36%	444,25	441,98	463,275	459,13
10/04/2025	488.712	-1,86%	444,36	428,80	449,00	444,19
09/04/2025	666.576	9,59%	408,15	404,51	455,29	452,59
08/04/2025	440.707	-2,45%	433,46	406,08	435,45	412,99
07/04/2025	647.048	-1,51%	417,13	413,00	440,98	423,35
04/04/2025	725.950	-3,93%	426,46	420,22	438,78	429,86
03/04/2025	481.966	-4,98%	456,55	446,71	463,03	447,45
02/04/2025	367.291	-1,58%	473,44	466,735	474,30	470,90
01/04/2025	307.622	1,94%	469,36	466,58	479,18	478,45
31/03/2025	492.278	0,87%	460,76	458,38	472,42	469,35
28/03/2025	310.196	-3,00%	477,59	462,76	479,25	465,31
27/03/2025	341.150	-0,81%	481,91	478,88	490,46	479,72
26/03/2025	225.556	0,98%	481,47	478,30	484,11	483,62
25/03/2025	251.755	-0,21%	481,71	477,15	481,82	478,93
24/03/2025	230.231	1,59%	476,64	475,44	481,39	479,96
21/03/2025	827.343	-0,96%	473,60	468,495	474,96	472,43
20/03/2025	367.051	-0,50%	476,00	468,22	480,47	477,02
19/03/2025	261.863	-0,37%	478,76	477,84	482,61	479,41
18/03/2025	283.830	-0,24%	482,13	479,02	485,85	481,17
17/03/2025	225.799	1,02%	477,33	477,33	486,05	482,35
14/03/2025	301.728	2,23%	472,80	471,80	480,57	477,50
13/03/2025	372.466	-0,91%	473,54	465,91	479,74	467,09
12/03/2025	407.028	-0,87%	474,99	463,595	475,88	471,37
11/03/2025	413.173	-2,72%	483,95	472,79	488,23	475,50
10/03/2025	436.149	-2,17%	497,62	480,60	504,09	488,78
07/03/2025	549.215	3,48%	478,27	478,27	500,06	499,62
06/03/2025	387.057	3,28%	468,00	466,16	484,89	482,84
05/03/2025	377.459	1,99%	459,82	458,86	468,81	467,50
04/03/2025	511.974	-1,60%	453,80	447,83	463,14	458,38
03/03/2025	369.562	-3,11%	484,07	463,79	484,52	465,83
28/02/2025	651.891	0,05%	479,93	472,63	485,11	480,79
27/02/2025	359.041	0,42%	482,32	479,56	487,00	480,55
26/02/2025	362.756	-1,86%	488,77	477,69	488,77	478,52
25/02/2025	313.716	0,63%	486,68	483,16	490,75	487,59
24/02/2025	297.597	-1,11%	489,98	482,37	491,42	484,55
21/02/2025	312.020	-1,17%	497,27	487,43	497,54	489,98
20/02/2025	399.189	-2,65%	508,14	493,21	509,01	495,79
19/02/2025	381.261	1,54%	496,16	496,16	515,04	509,27
18/02/2025	541.321	4,44%	481,24	480,00	502,10	501,56
14/02/2025	482.214	3,00%	469,90	467,83	481,06	480,22
13/02/2025	591.392	-2,17%	455,00	451,22	474,09	466,22
12/02/2025	433.704	0,48%	468,81	464,48	477,71	476,56
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