DuPont De Nemours BDR

DDNB34
🏛️ brazil →
432.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 448.78 448.78 448.78 448.78 0.0M
2021-12-29 454.91 454.91 454.91 454.91 0.0M
2021-12-28 456.02 456.02 456.02 456.02 0.0M
2021-12-27 446.85 446.85 445.95 445.95 0.0M
2021-12-23 445.43 447.25 445.36 445.92 0.0M
2021-12-20 424.59 424.59 424.59 424.59 0.0M
2021-12-17 448.47 448.47 443.09 443.09 0.0M
2021-12-16 456.75 456.75 456.33 456.51 0.0M
2021-12-15 446.21 446.21 443.75 443.75 0.0M
2021-12-14 438.46 440.87 438.46 440.87 0.0M
2021-12-13 444.54 444.54 441.45 441.45 0.0M
2021-12-09 438.36 438.46 438.36 438.46 0.0M
2021-12-06 433.15 433.15 433.15 433.15 0.0M
2021-12-02 422.15 429.67 421.26 423.36 0.0M
2021-11-30 419.73 419.73 418.02 418.70 0.0M
2021-11-17 425.45 436.72 425.45 436.72 0.0M
2021-11-11 434.72 434.72 434.72 434.72 0.0M
2021-11-10 439.73 439.73 439.73 439.73 0.0M
2021-11-09 440.22 440.22 440.22 440.22 0.0M
2021-11-08 447.27 447.27 447.27 447.27 0.0M
2021-11-04 443.71 443.71 443.71 443.71 0.0M
2021-11-03 448.48 448.60 448.48 448.48 0.0M
2021-11-01 405.00 405.00 405.00 405.00 0.0M
2021-10-26 404.00 404.00 404.00 404.00 0.0M
2021-10-25 406.73 406.73 406.73 406.73 0.0M
2021-10-21 407.13 409.18 405.91 409.18 0.0M
2021-10-19 398.24 402.80 398.09 401.25 0.0M
2021-10-15 392.00 394.81 392.00 394.39 0.0M
2021-10-13 389.12 389.12 385.90 385.90 0.0M
2021-10-07 384.56 384.56 384.56 384.56 0.0M
2021-10-06 380.65 380.65 380.65 380.65 0.0M
2021-10-04 381.85 382.21 381.52 382.21 0.0M
2021-09-30 378.00 378.00 378.00 378.00 0.0M
2021-09-29 376.66 376.66 375.25 375.25 0.0M
2021-09-27 373.85 375.11 373.85 375.11 0.0M
2021-09-24 365.81 365.81 365.81 365.81 0.0M
2021-09-23 367.15 367.15 367.15 367.15 0.0M
2021-09-20 355.68 355.68 355.68 355.68 0.0M
2021-09-17 364.82 364.82 363.45 363.45 0.0M
2021-09-16 376.29 376.29 374.44 374.81 0.0M
2021-09-14 362.60 362.60 362.60 362.60 0.0M
2021-09-10 373.33 373.33 373.33 373.33 0.0M
2021-09-09 372.33 372.33 372.33 372.33 0.0M
2021-09-08 373.36 373.36 373.36 373.36 0.0M
2021-09-03 374.00 374.00 373.37 373.37 0.0M
2021-09-02 382.39 382.39 381.87 381.91 0.0M
2021-09-01 381.38 381.38 378.49 379.63 0.0M
2021-08-30 387.41 387.41 385.48 385.63 0.0M
2021-08-19 400.74 400.74 400.74 400.74 0.0M
2021-08-18 400.76 400.76 399.53 399.53 0.0M
2021-08-16 400.55 404.39 400.55 404.39 0.0M
2021-08-13 406.20 406.20 403.03 403.03 0.0M
2021-08-12 407.20 409.20 407.20 409.20 0.0M
2021-08-11 402.93 402.93 402.93 402.93 0.0M
2021-08-09 401.81 402.93 401.81 402.93 0.0M
2021-08-05 388.36 388.36 388.36 388.36 0.0M
2021-08-04 389.80 389.80 386.47 386.88 0.0M
2021-08-03 386.48 386.50 383.00 386.33 0.0M
2021-07-26 384.17 384.98 384.08 384.98 0.0M
2021-07-23 385.68 385.68 385.68 385.68 0.0M
2021-07-21 389.46 389.93 388.97 388.97 0.0M
2021-07-19 381.82 382.59 381.82 382.59 0.0M
2021-07-16 391.91 391.91 389.88 389.88 0.0M
2021-07-14 404.43 405.49 404.43 405.08 0.0M
2021-07-13 413.98 413.98 408.77 408.77 0.0M
2021-07-08 404.69 404.69 404.69 404.69 0.0M
2021-07-07 406.81 406.81 406.81 406.81 0.0M
2021-07-02 396.83 396.83 396.83 396.83 0.0M
2021-07-01 396.35 396.73 395.58 395.58 0.0M
2021-06-30 384.56 388.36 384.56 388.36 0.0M
2021-06-29 384.50 384.50 384.50 384.50 0.0M
2021-06-28 380.76 380.76 379.62 380.00 0.0M
2021-06-25 382.28 382.28 382.28 382.28 0.0M
2021-06-23 380.64 383.25 380.64 381.90 0.0M
2021-06-22 384.93 384.93 382.98 383.36 0.0M
2021-06-18 385.00 390.00 385.00 389.30 0.0M
2021-06-17 392.78 393.60 392.78 393.19 0.0M
2021-06-15 414.51 414.51 413.28 413.28 0.0M
2021-06-14 414.00 414.54 414.00 414.54 0.0M
2021-06-11 423.36 423.78 423.36 423.36 0.0M
2021-06-08 429.14 429.14 428.71 428.71 0.0M
2021-06-04 432.15 433.01 431.29 433.01 0.0M
2021-06-02 430.76 430.76 430.76 430.76 0.0M
2021-06-01 436.48 441.32 436.48 441.32 0.0M
2021-05-28 441.76 442.21 441.76 442.21 0.0M
2021-05-26 446.75 446.75 446.75 446.75 0.0M
2021-05-25 451.66 451.66 450.05 450.52 0.0M
2021-05-24 454.05 454.05 451.35 451.35 0.0M
2021-05-21 453.64 453.64 453.20 453.20 0.0M
2021-05-19 447.75 449.55 447.20 449.10 0.0M
2021-05-18 448.20 448.20 448.20 448.20 0.0M
2021-05-17 439.60 439.60 439.60 439.60 0.0M
2021-05-14 438.00 438.00 438.00 438.00 0.0M
2021-05-10 430.00 430.00 430.00 430.00 0.0M
2021-05-06 433.20 433.20 428.08 429.60 0.0M
2021-05-05 434.40 434.40 433.88 433.88 0.0M
2021-05-03 423.06 425.34 423.06 425.34 0.0M
2021-04-22 417.00 417.00 417.00 417.00 0.0M
2021-04-19 425.00 433.00 425.00 433.00 0.0M
2021-04-09 423.00 425.00 423.00 425.00 0.0M
2021-04-08 420.00 420.90 417.91 417.91 0.0M
2021-04-01 446.10 446.10 446.10 446.10 0.0M
2021-03-31 447.30 447.30 447.30 447.30 0.0M
2021-03-30 452.00 452.00 452.00 452.00 0.0M
2021-03-29 454.79 454.79 449.88 449.88 0.0M
2021-03-22 428.50 428.50 428.50 428.50 0.0M
2021-03-19 424.00 428.00 424.00 428.00 0.0M
2021-03-18 439.00 439.00 439.00 439.00 0.0M
2021-03-17 436.80 436.80 436.80 436.80 0.0M
2021-03-11 432.90 432.90 432.60 432.60 0.0M
2021-03-10 438.90 438.90 438.90 438.90 0.0M
2021-03-09 440.06 443.04 436.50 440.70 0.0M
2021-03-05 415.00 419.00 408.00 414.50 0.0M
2021-03-04 422.10 422.10 410.70 410.70 0.0M
2021-03-03 435.90 435.90 435.90 435.90 0.0M
2021-03-02 418.95 418.95 418.95 418.95 0.0M
2021-03-01 401.96 401.96 401.96 401.96 0.0M
2021-02-26 391.83 392.50 391.83 392.50 0.0M
2021-02-24 388.86 388.86 388.86 388.86 0.0M
2021-02-23 368.00 377.18 368.00 375.00 0.0M
2021-02-22 380.00 384.30 380.00 384.30 0.0M
2021-02-18 374.00 374.00 374.00 374.00 0.0M
2021-02-17 383.39 383.39 379.25 379.25 0.0M
2021-02-11 380.81 386.82 380.81 386.82 0.0M
2021-02-09 399.11 399.11 397.70 397.70 0.0M
2021-02-08 410.00 415.52 405.70 405.70 0.0M
2021-02-05 408.00 408.00 408.00 408.00 0.0M
2021-02-04 400.90 414.20 400.90 410.00 0.0M
2021-02-03 408.89 408.89 408.89 408.89 0.0M
2021-01-05 380.70 380.70 380.70 380.70 0.0M