Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/08/2023	502.499	-0,67%	431,39	427,135	434,96	430,53
01/08/2023	575.581	0,89%	431,39	430,205	438,67	433,44
31/07/2023	515.816	0,58%	429,15	427,87	432,8899	429,60
28/07/2023	588.014	-0,35%	433,46	425,09	430,125	427,11
27/07/2023	914.488	-1,00%	433,46	424,46	434,00	428,62
26/07/2023	847.673	-3,00%	443,02	431,55	446,7099	432,95
25/07/2023	524.415	0,85%	436,90	440,48	450,00	446,33
24/07/2023	626.870	1,30%	436,90	436,25	447,00	442,59
21/07/2023	580.430	-0,61%	438,79	435,32	440,235	436,93
20/07/2023	650.896	0,79%	438,74	435,13	440,005	439,63
19/07/2023	868.218	1,07%	432,665	431,64	437,81	436,17
18/07/2023	763.415	2,61%	421,01	420,74	431,96	431,56
17/07/2023	613.706	1,45%	411,77	414,97	423,42	420,60
14/07/2023	508.852	1,24%	411,77	409,08	414,85	414,61
13/07/2023	501.023	0,46%	410,65	405,0997	411,2086	409,55
12/07/2023	729.064	-1,48%	410,65	407,505	418,005	407,67
11/07/2023	575.699	1,65%	410,65	410,5207	414,48	413,80
10/07/2023	475.356	0,45%	402,52	401,93	408,735	407,09
07/07/2023	458.102	1,03%	400,16	399,5191	408,4299	405,28
06/07/2023	659.952	-0,86%	403,26	399,75	404,66	401,17
05/07/2023	531.893	-0,45%	405,02	403,77	408,79	404,66
04/07/2023	334.426	0,32%	405,02	399,72	407,31	406,49
03/07/2023	334.425	0,32%	405,02	399,72	407,31	406,48
30/06/2023	772.689	0,89%	405,02	403,315	408,60	405,19
29/06/2023	947.511	-0,57%	410,54	395,00	405,8091	401,63
28/06/2023	757.309	-1,05%	410,54	404,84	412,80	405,20
27/06/2023	662.124	-0,17%	410,99	400,63	411,50	409,51
26/06/2023	596.539	1,42%	407,05	405,76	415,72	410,19
23/06/2023	757.233	-2,70%	407,05	404,31	411,28	404,45
22/06/2023	726.898	-0,22%	407,05	411,98	418,37	415,69
21/06/2023	939.444	2,11%	407,05	405,035	417,80	416,59
20/06/2023	776.028	0,09%	402,01	400,00	408,96	407,98
19/06/2023	670.109	0,27%	399,46	405,49	409,945	407,63
16/06/2023	670.109	0,27%	399,46	405,49	409,945	407,63
15/06/2023	629.607	1,87%	399,46	400,105	407,99	406,52
14/06/2023	887.609	0,20%	399,96	398,31	405,11	399,05
13/06/2023	1.054.435	2,87%	389,50	389,37	400,72	398,24
12/06/2023	783.542	2,18%	378,99	377,98	388,07	387,13
09/06/2023	618.436	-0,50%	373,675	377,17	383,365	378,87
08/06/2023	636.739	-0,28%	373,675	378,58	383,965	380,77
07/06/2023	896.420	2,18%	373,675	370,08	383,935	381,82
06/06/2023	1.000.463	2,76%	362,55	361,80	374,46	373,69
05/06/2023	768.891	-2,00%	371,08	363,15	371,20	363,65
02/06/2023	1.412.951	5,25%	348,44	357,80	372,14	371,07
01/06/2023	1.060.926	1,91%	348,12	346,67	355,65	352,57
31/05/2023	987.393	-1,84%	356,56	346,44	356,9781	345,98
30/05/2023	987.393	-1,84%	356,56	346,44	356,9781	350,63
29/05/2023	669.855	0,66%	356,56	355,29	359,58	357,21
26/05/2023	669.855	0,66%	356,56	355,29	359,58	357,21
25/05/2023	630.064	0,23%	357,925	350,81	357,36	354,88
24/05/2023	771.060	-1,78%	357,925	353,00	358,69	354,08
23/05/2023	1.010.975	-0,01%	357,925	354,54	363,015	360,48
22/05/2023	1.491.043	-0,84%	390,45	355,87	365,85	360,50
19/05/2023	3.664.871	-1,88%	390,45	361,47	393,00	363,55
18/05/2023	966.509	0,67%	367,52	365,70	371,16	370,52
17/05/2023	854.974	1,49%	368,53	364,10	372,715	368,07
16/05/2023	1.031.770	-2,03%	368,53	362,26	368,84	362,68
15/05/2023	690.492	-1,01%	374,50	369,87	374,75	370,21
12/05/2023	596.683	0,32%	385,83	371,31	377,48	373,98
11/05/2023	828.724	-2,00%	385,83	370,20	376,17	372,79
10/05/2023	491.028	-0,28%	378,03	376,16	386,22	380,39
09/05/2023	413.371	0,31%	378,03	376,54	382,68	381,44
08/05/2023	520.133	-0,22%	384,26	378,85	389,28	380,25
05/05/2023	989.324	2,01%	378,18	376,132	382,73	381,09
04/05/2023	651.873	-2,26%	381,88	373,325	384,02	373,59
03/05/2023	626.553	-0,41%	384,79	382,14	390,01	382,22
02/05/2023	696.241	0,44%	383,74	374,33	386,8761	383,80
01/05/2023	560.025	1,09%	380,00	379,53	384,6212	382,12
28/04/2023	1.035.682	1,66%	371,26	371,39	378,42	378,02
27/04/2023	1.417.740	-0,74%	372,42	365,89	373,9999	371,85
26/04/2023	675.892	-1,28%	385,00	372,59	378,085	374,61
25/04/2023	763.613	-2,21%	385,00	378,65	385,72	379,47
24/04/2023	534.169	0,35%	387,66	386,255	392,6601	388,04
21/04/2023	1.240.895	-0,94%	389,35	385,30	390,53	386,70
20/04/2023	601.444	-0,61%	390,93	386,01	392,38	390,36
19/04/2023	443.388	-0,99%	395,05	390,1253	396,39	392,77
18/04/2023	698.080	1,35%	393,20	392,00	399,61	396,69
17/04/2023	511.067	0,94%	389,40	389,25	393,26	391,42
14/04/2023	552.287	0,79%	386,80	385,23	389,85	387,77
13/04/2023	749.900	0,09%	385,34	379,12	387,37	384,74
12/04/2023	1.144.314	0,94%	383,08	382,8265	388,75	384,39
11/04/2023	770.847	0,93%	378,45	377,87	386,115	380,83
10/04/2023	742.813	2,08%	369,42	368,7542	378,61	377,33
06/04/2023	862.358	-1,12%	372,525	366,10	373,20	369,65
05/04/2023	1.637.018	-6,00%	393,495	370,09	394,20	373,82
04/04/2023	870.841	-4,18%	412,39	395,735	414,88	397,66
03/04/2023	750.731	0,51%	413,20	413,29	419,40	414,99
31/03/2023	813.936	2,27%	406,18	406,07	413,56	412,88
30/03/2023	615.840	1,04%	402,40	402,14	406,50	403,70
29/03/2023	688.355	1,38%	399,56	396,61	401,7235	400,79
28/03/2023	519.812	0,60%	392,82	392,39	396,93	395,35
27/03/2023	765.655	1,68%	390,86	386,58	395,025	393,01
24/03/2023	587.145	-1,37%	395,56	381,50	388,57	386,50
23/03/2023	892.782	-0,79%	395,56	389,05	400,635	391,85
22/03/2023	605.985	-1,89%	403,555	395,11	404,21	394,97
21/03/2023	549.008	2,05%	400,50	399,74	404,54	402,59
20/03/2023	605.847	2,34%	388,04	387,96	396,68	394,50
17/03/2023	966.558	-1,43%	386,56	381,39	389,89	385,50
16/03/2023	768.093	0,16%	387,66	384,68	393,31	391,11
15/03/2023	903.059	-2,97%	394,57	382,40	396,475	390,48