Deere & Company (DE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/10/2022	442.480	0,74%	365,75	380,145	387,44	385,89
21/10/2022	562.070	4,81%	365,75	363,07	383,63	383,095
20/10/2022	291.682	-1,59%	369,58	363,715	374,06	365,415
19/10/2022	313.559	0,00%	369,58	367,50	374,41	371,32
18/10/2022	542.194	2,34%	362,61	365,75	373,94	371,09
17/10/2022	429.277	1,53%	362,61	361,06	367,175	362,59
14/10/2022	580.311	-2,73%	353,94	356,435	371,825	357,14
13/10/2022	705.387	1,65%	353,94	349,08	368,392	367,17
12/10/2022	512.254	-0,58%	359,00	358,45	364,23	361,21
11/10/2022	669.914	1,02%	359,00	356,16	370,26	363,33
10/10/2022	575.168	0,99%	356,14	355,75	365,2799	359,68
07/10/2022	601.240	0,19%	352,86	349,70	356,35	356,15
06/10/2022	398.347	-0,06%	355,77	353,14	359,295	355,55
05/10/2022	479.781	-1,26%	353,8187	353,8187	359,6587	355,77
04/10/2022	818.160	4,72%	349,22	349,22	360,62	360,29
03/10/2022	691.583	3,04%	338,51	338,51	347,78	344,049
30/09/2022	715.944	-2,09%	338,81	333,6601	341,00	333,89
29/09/2022	760.271	-1,13%	337,95	338,44	344,42	340,87
28/09/2022	532.971	3,05%	337,95	337,07	348,0727	345,90
27/09/2022	504.817	1,04%	336,50	332,35	341,67	335,68
26/09/2022	611.091	-0,59%	340,97	331,9175	338,78	332,24
23/09/2022	779.442	-3,44%	340,97	328,66	343,10	334,22
22/09/2022	402.988	-1,05%	352,51	346,00	354,05	346,13
21/09/2022	395.831	-1,63%	361,11	349,82	361,09	349,81
20/09/2022	662.108	-1,96%	361,11	352,5375	360,2596	355,59
19/09/2022	455.864	2,31%	350,18	349,5443	363,20	362,69
16/09/2022	793.355	-1,19%	353,97	349,13	356,08	354,50
15/09/2022	445.154	-0,59%	364,18	358,31	364,60	358,77
14/09/2022	481.348	-0,66%	364,18	357,605	365,24	360,90
13/09/2022	413.930	-2,87%	365,06	361,95	371,38	363,30
12/09/2022	552.147	0,48%	375,77	369,83	375,95	374,03
09/09/2022	590.148	1,02%	361,79	372,10	375,26	372,25
08/09/2022	600.481	0,69%	361,79	362,96	370,44	368,48
07/09/2022	429.134	1,17%	358,52	357,22	366,94	365,30
06/09/2022	468.441	-0,32%	362,80	355,48	364,96	361,06
05/09/2022	557.110	-0,43%	369,89	360,85	370,375	362,22
02/09/2022	557.110	-0,43%	369,89	360,85	370,375	362,22
01/09/2022	627.630	-0,41%	357,32	358,30	364,70	363,77
31/08/2022	624.752	-0,95%	370,00	364,53	370,00	365,25
30/08/2022	715.168	-3,12%	379,65	365,535	379,765	368,74
29/08/2022	672.368	0,32%	375,80	374,62	385,32	380,61
26/08/2022	723.366	-2,26%	391,89	378,68	392,815	379,38
25/08/2022	636.839	1,78%	382,05	381,60	388,40	388,15
24/08/2022	777.273	1,72%	378,90	374,12	382,35	381,33
23/08/2022	1.182.775	1,42%	369,39	369,095	385,21	374,88
22/08/2022	1.208.648	-0,01%	364,49	361,855	373,115	369,64
19/08/2022	2.163.307	0,45%	364,49	353,05	369,92	369,66
18/08/2022	1.028.836	0,91%	364,49	362,78	369,9399	367,99
17/08/2022	906.659	-1,43%	362,62	362,29	367,445	364,69
16/08/2022	668.047	1,11%	362,62	363,03	373,365	370,095
15/08/2022	562.172	-0,57%	362,62	359,2563	366,26	366,05
12/08/2022	611.726	1,72%	362,62	361,71	368,58	368,16
11/08/2022	866.645	2,71%	348,90	357,21	363,50	361,92
10/08/2022	576.809	2,13%	348,90	348,5917	357,20	351,00
09/08/2022	573.842	-0,01%	344,94	343,10	347,44	343,68
08/08/2022	529.074	0,12%	346,63	342,46	349,65	343,71
05/08/2022	416.242	0,27%	338,98	337,32	344,58	343,31
04/08/2022	663.212	1,74%	336,22	336,718	344,76	342,38
03/08/2022	549.756	0,99%	337,06	333,56	338,54	336,51
02/08/2022	554.479	-1,47%	335,37	330,9261	339,065	333,21
01/08/2022	576.129	-1,45%	338,80	335,985	341,90	338,19
29/07/2022	912.216	3,48%	301,55	333,04	344,71	343,18
28/07/2022	658.433	1,82%	301,55	323,87	334,48	331,63
27/07/2022	569.945	1,96%	301,55	318,665	327,065	325,71
26/07/2022	518.553	-1,07%	301,55	318,35	325,76	319,52
25/07/2022	780.351	3,43%	301,55	311,91	323,39	322,96
22/07/2022	452.702	-1,36%	301,55	310,465	320,47	312,25
21/07/2022	595.227	0,37%	301,55	308,605	316,73	316,54
20/07/2022	453.603	1,27%	301,55	311,47	315,92	315,36
19/07/2022	582.552	4,58%	301,55	301,08	312,19	311,59
18/07/2022	458.492	0,06%	301,13	296,95	306,4799	297,87
15/07/2022	503.519	1,15%	298,45	293,185	299,645	297,70
14/07/2022	621.802	-0,83%	291,07	288,3501	294,82	294,33
13/07/2022	506.943	0,28%	291,30	291,36	299,17	296,78
12/07/2022	547.812	-0,82%	293,86	293,52	301,22	295,96
11/07/2022	476.169	-2,05%	304,90	297,86	303,98	298,41
08/07/2022	682.798	0,14%	304,90	301,40	307,95	304,38
07/07/2022	889.124	5,13%	297,80	295,55	304,59	303,97
06/07/2022	1.011.876	-1,02%	290,04	283,87	291,95	289,14
05/07/2022	866.867	-3,15%	294,58	287,75	294,60	292,13
04/07/2022	542.640	0,72%	297,75	294,32	304,86	301,63
01/07/2022	542.640	0,72%	297,75	294,32	304,86	301,63
30/06/2022	738.705	-0,33%	297,75	294,29	304,59	299,66
29/06/2022	677.879	-2,40%	307,18	297,79	307,74	300,65
28/06/2022	754.330	-1,96%	317,64	308,61	320,1455	309,16
27/06/2022	759.929	1,44%	317,50	311,35	320,69	315,33
24/06/2022	901.636	4,49%	315,12	299,35	313,86	310,87
23/06/2022	1.926.122	-6,42%	315,12	295,615	317,10	297,51
22/06/2022	651.056	-3,44%	320,32	317,63	323,8559	317,93
21/06/2022	537.670	2,03%	316,06	328,00	334,87	329,27
20/06/2022	685.826	1,62%	316,06	314,73	326,48	322,72
17/06/2022	685.826	1,62%	316,06	314,73	326,48	322,72
16/06/2022	747.326	-3,94%	327,04	314,70	323,67	317,57
15/06/2022	577.619	1,23%	327,04	325,4712	335,27	330,58
14/06/2022	627.369	0,52%	327,04	322,62	330,405	326,58
13/06/2022	781.443	-2,42%	325,00	322,38	333,57	327,13
10/06/2022	504.693	-2,75%	336,07	333,38	340,99	335,8454
09/06/2022	613.378	-2,73%	364,22	345,30	353,175	345,33
08/06/2022	707.310	-3,49%	364,22	354,145	364,72	355,02
07/06/2022	400.503	1,36%	360,77	358,03	368,43	367,84