Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06-12-2023	1.256.372	1,22%	362,74	362,875	369,88	365,54
05-12-2023	692.494	-2,11%	367,50	360,77	367,4218	361,14
04-12-2023	705.553	0,03%	366,00	364,03	370,3722	368,93
01-12-2023	863.550	1,21%	364,625	364,0201	370,84	368,81
30-11-2023	713.735	0,13%	362,86	361,39	367,14	364,41
29-11-2023	1.219.701	1,34%	361,83	359,65	368,36	364,83
28-11-2023	976.558	-0,61%	361,83	358,76	363,85	360,02
27-11-2023	1.244.095	-2,16%	368,37	361,79	368,98	362,21
24-11-2023	592.157	-0,22%	360,45	366,84	371,3899	369,93
23-11-2023	3.626.629	-3,36%	360,45	355,6606	373,52	369,80
22-11-2023	3.615.626	-3,11%	360,45	355,6606	373,52	370,76
21-11-2023	1.186.169	0,61%	382,06	379,088	383,46	382,65
20-11-2023	1.097.232	-0,99%	382,40	379,44	384,83	380,33
17-11-2023	639.958	1,48%	382,32	379,42	385,31	384,15
16-11-2023	876.506	-0,61%	381,175	375,40	382,90	378,56
15-11-2023	756.264	1,58%	376,91	373,445	382,01	380,87
14-11-2023	1.099.940	1,41%	373,57	370,6039	378,43	374,96
13-11-2023	755.723	-1,13%	373,00	367,14	373,63	369,76
10-11-2023	683.423	1,18%	372,05	369,02	374,52	373,99
09-11-2023	504.478	0,07%	372,05	367,77	374,17	369,62
08-11-2023	522.689	0,04%	366,32	369,15	373,04	369,37
07-11-2023	865.619	-2,38%	366,32	363,01	372,44	369,24
06-11-2023	466.588	-1,03%	383,94	375,18	384,55	378,25
03-11-2023	565.631	2,31%	379,11	377,48	384,625	382,20
02-11-2023	677.807	0,83%	375,59	371,90	378,275	373,56
01-11-2023	539.449	1,40%	364,35	361,36	372,35	370,47
31-10-2023	593.490	-0,66%	365,05	359,405	365,86	365,36
30-10-2023	629.251	1,84%	369,02	361,665	369,32	367,80
27-10-2023	507.437	-2,47%	369,02	359,68	369,18	360,40
26-10-2023	481.442	-0,64%	371,22	369,49	374,8003	369,54
25-10-2023	358.162	-0,44%	374,58	371,05	375,84	371,91
24-10-2023	440.720	0,08%	373,22	371,585	377,8421	373,57
23-10-2023	636.344	-0,50%	373,22	371,48	380,22	373,27
20-10-2023	625.158	-1,63%	381,35	374,82	382,41	375,15
19-10-2023	605.642	-0,23%	388,26	380,25	386,245	381,37
18-10-2023	715.081	-2,27%	388,99	378,025	395,31	382,23
17-10-2023	370.810	0,15%	388,99	384,055	395,31	391,12
16-10-2023	515.319	2,60%	392,27	384,055	392,58	390,54
13-10-2023	484.156	-0,42%	392,27	378,76	385,69	380,66
12-10-2023	686.681	-1,82%	392,27	377,86	392,17	382,28
11-10-2023	408.884	-0,38%	391,45	387,46	392,17	389,36
10-10-2023	590.518	2,06%	378,76	385,055	391,95	390,84
09-10-2023	375.627	1,16%	378,76	377,57	383,90	382,94
06-10-2023	579.691	0,76%	373,03	372,32	381,88	378,54
05-10-2023	454.853	-0,35%	371,87	373,27	378,60	375,69
04-10-2023	537.204	1,13%	372,51	370,23	378,57	377,00
03-10-2023	693.793	-0,28%	379,16	370,50	373,745	372,78
02-10-2023	935.293	-0,94%	379,16	370,55	380,625	373,84
29-09-2023	966.986	-1,91%	385,81	375,72	386,14	377,38
28-09-2023	621.695	0,45%	384,10	383,00	389,12	384,73
27-09-2023	672.449	1,25%	377,00	380,265	386,36	384,36
26-09-2023	718.844	-1,24%	377,00	377,24	381,865	379,63
25-09-2023	688.243	0,92%	379,79	378,59	385,14	384,39
22-09-2023	1.085.576	-1,75%	380,73	378,01	383,555	380,87
21-09-2023	1.108.877	-3,65%	400,96	386,04	399,53	387,64
20-09-2023	540.595	0,74%	400,96	399,55	409,03	401,62
19-09-2023	875.502	-2,96%	402,41	398,50	403,90	398,69
18-09-2023	402.607	-0,31%	411,70	407,51	413,60	410,84
15-09-2023	524.170	0,10%	411,70	408,98	414,87	412,11
14-09-2023	528.099	2,35%	406,01	405,13	412,15	411,68
13-09-2023	520.490	-0,01%	401,22	399,69	406,9018	402,23
12-09-2023	450.188	0,47%	402,865	399,30	405,71	402,26
11-09-2023	675.705	0,18%	402,865	397,76	403,93	400,37
08-09-2023	898.494	-2,93%	412,48	399,055	413,18	399,66
07-09-2023	432.577	-0,62%	412,03	405,395	415,425	411,73
06-09-2023	409.956	-0,03%	412,03	410,64	416,225	414,29
05-09-2023	766.069	-1,07%	420,60	413,86	423,3499	414,43
04-09-2023	535.400	1,94%	415,02	414,76	419,40	418,90
01-09-2023	535.400	1,94%	415,02	414,76	419,40	418,90
31-08-2023	573.610	-0,56%	414,295	410,695	417,285	410,94
30-08-2023	954.769	2,27%	403,99	403,455	415,59	413,27
29-08-2023	898.811	2,38%	392,79	393,27	405,61	404,10
28-08-2023	620.194	1,15%	392,79	391,4801	395,9999	394,69
25-08-2023	560.927	0,92%	392,705	386,22	392,035	390,21
24-08-2023	625.502	-1,94%	392,705	386,00	392,03	386,64
23-08-2023	759.956	2,36%	392,705	385,17	395,66	394,28
22-08-2023	833.861	-1,43%	392,705	384,245	393,09	385,21
21-08-2023	1.320.946	-1,57%	408,95	385,49	398,00	390,79
18-08-2023	2.326.153	-5,28%	408,95	395,38	411,02	397,02
17-08-2023	1.061.657	-1,13%	422,44	415,77	425,4172	419,16
16-08-2023	844.523	-1,79%	434,25	423,20	435,735	423,94
15-08-2023	817.707	-1,68%	434,25	429,59	435,195	430,30
14-08-2023	504.315	0,59%	434,91	433,91	438,387	437,64
11-08-2023	575.765	0,12%	434,91	432,57	437,32	435,07
10-08-2023	513.406	-0,31%	436,65	434,16	441,465	434,76
09-08-2023	626.458	1,31%	432,595	432,4782	439,3499	436,09
08-08-2023	616.509	-0,20%	424,65	424,40	431,075	430,46
07-08-2023	476.483	1,71%	424,65	424,14	432,82	431,31
04-08-2023	419.137	0,02%	427,75	423,37	429,93	424,04
03-08-2023	445.182	-1,53%	431,39	421,24	429,30	423,94