Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/03/2023	639.837	1,06%	404,34	397,25	406,341	402,45
13/03/2023	875.700	0,58%	388,01	386,24	402,71	398,22
10/03/2023	1.161.074	-6,05%	419,78	395,10	419,65	395,93
09/03/2023	1.075.513	-0,68%	426,86	420,88	432,80	421,42
08/03/2023	648.907	1,47%	420,34	418,26	426,095	424,29
07/03/2023	495.224	-0,64%	425,88	417,91	426,786	423,00
06/03/2023	457.896	-1,06%	430,30	425,61	431,995	425,71
03/03/2023	500.247	2,12%	422,11	422,01	431,65	430,28
02/03/2023	441.852	0,38%	417,56	418,09	423,26	421,34
01/03/2023	605.065	0,12%	418,49	417,51	423,85	419,75
28/02/2023	545.366	-0,57%	421,83	417,18	422,19	419,24
27/02/2023	402.830	1,01%	419,78	416,73	422,815	421,63
24/02/2023	379.274	-1,80%	423,08	415,21	423,71	417,42
23/02/2023	449.034	-0,32%	429,99	420,31	431,02	425,05
22/02/2023	555.026	-0,18%	429,09	421,735	430,99	426,41
21/02/2023	788.725	-1,42%	431,92	425,665	437,88	427,17
20/02/2023	2.035.792	7,53%	417,675	415,657	436,38	433,31
17/02/2023	2.035.792	7,53%	417,675	415,657	436,38	433,31
16/02/2023	980.677	-1,73%	406,19	402,86	409,27	402,96
15/02/2023	646.551	0,18%	406,96	405,52	414,00	410,04
14/02/2023	744.497	-1,45%	415,00	404,14	415,38	409,31
13/02/2023	721.731	-0,59%	419,01	414,185	424,15	415,33
10/02/2023	622.672	2,40%	409,24	408,16	418,435	417,79
09/02/2023	559.346	0,08%	410,96	407,18	412,17	408,01
08/02/2023	520.485	-0,45%	407,35	406,53	411,50	407,69
07/02/2023	583.530	-0,17%	408,72	404,86	413,36	409,52
06/02/2023	631.040	1,03%	405,715	405,02	412,91	410,23
03/02/2023	1.093.982	-0,12%	406,50	404,92	413,71	406,06
02/02/2023	1.178.478	-4,79%	427,38	401,8693	426,74	406,55
01/02/2023	491.855	0,98%	422,38	418,67	429,825	426,99
31/01/2023	472.017	0,53%	421,58	416,06	422,98	422,84
30/01/2023	582.391	0,58%	418,38	418,38	425,75	420,60
27/01/2023	669.177	-0,72%	421,41	417,635	422,665	418,18
26/01/2023	536.795	1,83%	417,07	411,70	421,31	421,20
25/01/2023	492.937	-0,73%	413,06	409,36	415,41	413,64
24/01/2023	658.177	1,79%	408,09	405,17	419,17	416,67
23/01/2023	662.256	-0,31%	411,545	407,335	413,5749	409,34
20/01/2023	1.370.391	0,36%	410,38	406,185	411,415	410,05
19/01/2023	978.974	-4,08%	421,16	407,88	423,27	408,60
18/01/2023	618.648	-2,79%	439,98	425,63	443,06	425,99
17/01/2023	605.742	-0,33%	440,50	437,695	445,07	438,20
16/01/2023	382.806	0,83%	433,73	433,21	440,26	439,69
13/01/2023	382.806	0,83%	433,73	433,21	440,26	439,69
12/01/2023	462.860	0,60%	435,25	431,31	439,90	436,09
11/01/2023	469.868	-0,90%	439,70	430,105	439,88	433,48
10/01/2023	452.990	2,16%	428,24	427,73	437,94	437,43
09/01/2023	527.971	0,41%	426,72	426,52	434,28	428,20
06/01/2023	460.649	2,44%	417,74	416,01	428,54	424,86
05/01/2023	631.393	-2,07%	422,33	412,61	423,49	414,73
04/01/2023	436.926	-0,19%	423,73	420,21	426,36	423,48
03/01/2023	481.398	-1,04%	428,395	420,20	428,16	424,29
02/01/2023	306.813	0,03%	426,45	424,84	429,74	428,76
30/12/2022	306.813	0,03%	426,45	424,84	429,74	428,76
29/12/2022	344.374	-0,08%	430,00	426,405	431,715	428,64
28/12/2022	378.247	-1,37%	436,815	429,82	437,90	430,18
27/12/2022	315.735	-0,18%	438,47	435,75	442,19	436,15
23/12/2022	142.628	0,17%	437,43	433,42	437,88	436,58
22/12/2022	523.702	-1,31%	439,75	430,36	440,45	435,86
21/12/2022	488.649	1,44%	438,29	436,05	444,51	441,64
20/12/2022	409.165	0,62%	432,68	431,79	437,04	435,36
19/12/2022	612.100	0,37%	432,25	429,70	434,6398	432,67
16/12/2022	785.848	0,30%	424,24	421,655	433,00	431,09
15/12/2022	581.822	-1,97%	434,67	426,07	436,54	429,79
14/12/2022	550.508	0,29%	438,95	434,645	442,25	438,44
13/12/2022	711.143	0,03%	438,74	432,76	439,62	437,19
12/12/2022	714.556	0,52%	435,09	431,64	437,39	437,05
09/12/2022	562.931	-1,83%	443,30	434,44	444,54	434,81
08/12/2022	466.052	0,52%	442,74	437,61	443,42	442,93
07/12/2022	655.307	0,55%	436,485	435,79	441,84	440,65
06/12/2022	1.857.791	0,31%	440,37	433,66	438,75	438,25
05/12/2022	2.512.738	-1,98%	440,37	435,00	442,16	436,89
02/12/2022	2.827.131	0,33%	441,81	438,65	447,70	443,2515
01/12/2022	3.197.267	0,18%	442,50	436,37	444,50	441,81
30/11/2022	4.099.538	0,01%	442,50	432,92	441,69	441,00
29/11/2022	3.554.649	-0,05%	442,50	436,22	444,30	440,97
28/11/2022	3.644.701	-0,27%	437,04	436,92	443,64	440,29
25/11/2022	2.364.857	0,80%	435,64	432,55	442,41	441,00
24/11/2022	10.257.858	5,03%	428,76	429,66	448,3999	437,52
23/11/2022	10.257.858	5,03%	428,76	429,66	448,3999	437,52
22/11/2022	3.704.634	1,18%	415,03	411,45	416,82	416,56
21/11/2022	2.399.769	-0,62%	415,03	406,51	415,28	411,70
18/11/2022	2.889.628	0,31%	415,03	411,28	416,0175	414,26
17/11/2022	2.365.628	1,62%	407,30	401,67	413,43	412,99
16/11/2022	1.991.466	-0,14%	407,30	402,10	408,58	406,40
15/11/2022	3.483.597	-0,15%	412,55	401,82	411,99	406,35
14/11/2022	1.076.311	0,22%	403,46	403,30	410,48	406,94
11/11/2022	707.702	-0,39%	400,76	405,38	413,50	406,03
10/11/2022	958.859	2,65%	400,76	395,265	408,00	407,61
09/11/2022	1.015.439	-1,89%	400,76	396,43	404,91	396,915
08/11/2022	698.736	1,45%	400,00	398,6093	408,77	404,57
07/11/2022	538.097	0,86%	399,37	393,99	398,77	398,495
04/11/2022	709.222	0,42%	398,00	393,50	403,99	395,29
03/11/2022	814.330	1,99%	398,00	380,26	397,98	393,63
02/11/2022	843.522	-0,71%	398,00	385,715	397,27	385,95
01/11/2022	1.016.743	-1,80%	398,00	385,80	398,00	388,71
31/10/2022	743.744	-0,19%	395,81	395,54	406,02	396,09
28/10/2022	794.078	0,60%	383,43	390,17	397,7325	396,97
27/10/2022	950.704	0,87%	383,43	393,68	405,41	394,59
26/10/2022	513.713	-0,12%	383,43	388,405	395,705	391,18
25/10/2022	731.544	1,49%	383,43	383,14	392,50	391,63