Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2025	290.172	0,24%	235,80	230,66	238,723	235,78
16/04/2025	213.342	-0,20%	236,95	232,9201	237,605	235,29
15/04/2025	197.806	-0,33%	232,49	235,28	237,605	235,76
14/04/2025	165.621	2,13%	226,33	232,49	237,70	236,53
11/04/2025	232.023	1,41%	226,33	223,8586	232,555	231,60
10/04/2025	415.520	-1,68%	228,455	222,275	231,56	228,38
09/04/2025	275.104	6,93%	215,78	215,78	234,07	232,29
08/04/2025	263.972	-1,46%	225,515	214,1225	227,4084	217,22
07/04/2025	411.719	-2,13%	219,95	212,33	227,11	220,24
04/04/2025	316.733	-6,20%	241,05	224,73	236,105	225,04
03/04/2025	275.045	-2,65%	241,05	239,06	246,22	239,91
02/04/2025	284.926	0,63%	242,435	242,07	246,98	246,25
01/04/2025	350.907	0,93%	242,06	238,98	244,90	244,72
31/03/2025	316.328	2,08%	237,90	236,42	243,81	242,46
28/03/2025	199.614	-0,58%	238,315	236,02	238,915	237,51
27/03/2025	215.221	0,26%	238,99	237,382	241,74	238,89
26/03/2025	164.807	0,53%	236,50	236,14	240,475	238,19
25/03/2025	226.421	0,48%	234,61	235,05	239,105	236,94
24/03/2025	211.527	1,25%	234,61	234,23	238,25	235,82
21/03/2025	272.820	-0,39%	232,07	230,97	234,21	232,90
20/03/2025	139.498	-0,66%	234,065	232,45	234,655	233,81
19/03/2025	235.483	1,79%	231,685	231,50	236,685	235,37
18/03/2025	134.407	-0,16%	231,325	228,855	231,41	231,23
17/03/2025	367.759	1,68%	227,135	228,11	231,82	231,47
14/03/2025	127.694	0,92%	226,385	227,06	228,4357	227,65
13/03/2025	218.734	0,60%	223,755	222,55	226,09	225,57
12/03/2025	251.300	-0,54%	233,71	222,91	228,03	224,23
11/03/2025	342.267	-2,63%	233,71	226,19	233,14	226,33
10/03/2025	553.136	-3,74%	236,44	231,65	240,35	232,45
07/03/2025	289.199	1,30%	236,44	235,00	241,775	240,92
06/03/2025	315.196	-1,92%	241,69	237,37	241,015	237,84
05/03/2025	226.920	0,27%	241,69	241,37	245,33	242,49
04/03/2025	398.261	-1,23%	244,37	241,755	246,55	241,83
03/03/2025	238.694	1,50%	242,00	242,37	246,58	244,83
28/02/2025	189.722	1,60%	239,98	237,685	242,32	241,22
27/02/2025	156.030	0,46%	236,34	236,831	239,065	237,42
26/02/2025	170.868	-0,19%	236,20	235,58	238,76	236,34
25/02/2025	210.751	0,16%	237,16	236,21	239,0699	236,80
24/02/2025	122.205	0,54%	235,235	236,0922	237,61	236,43
21/02/2025	133.045	-0,41%	235,235	234,02	235,865	235,16
20/02/2025	198.286	-1,10%	239,87	234,60	238,005	236,30
19/02/2025	270.549	-0,09%	239,87	230,975	241,98	238,93
18/02/2025	206.726	-0,49%	239,37	238,49	241,21	239,15
17/02/2025	0	-1,00%	243,34	240,285	244,47	240,33
14/02/2025	102.438	-1,00%	243,34	240,27	244,47	240,27
13/02/2025	121.045	0,15%	243,34	241,20	243,63	242,75
12/02/2025	160.245	0,34%	239,31	238,095	242,67	242,38
11/02/2025	126.914	-0,32%	241,43	239,66	242,9999	241,57
10/02/2025	157.859	0,80%	240,96	240,0503	242,87	242,34
07/02/2025	161.813	0,16%	241,14	239,06	241,445	240,42
06/02/2025	245.854	-0,03%	241,14	238,43	241,215	240,03
05/02/2025	180.780	-0,21%	241,735	240,06	242,24	240,09
04/02/2025	282.541	0,81%	239,04	238,005	242,03	240,59
03/02/2025	238.334	0,18%	235,78	234,3101	240,07	238,65
31/01/2025	314.795	-0,38%	236,835	230,73	241,25	238,22
30/01/2025	211.586	1,51%	236,835	236,855	240,115	239,12
29/01/2025	230.492	-0,99%	237,78	235,54	238,83	235,56
28/01/2025	200.099	-0,68%	240,24	237,75	241,4499	237,91
27/01/2025	193.571	0,92%	235,30	236,555	241,18	239,54
24/01/2025	161.906	0,25%	235,30	235,79	237,63	237,35
23/01/2025	258.268	0,77%	235,87	234,06	237,07	236,76
22/01/2025	186.277	0,60%	233,02	232,06	236,045	234,95
21/01/2025	242.713	1,37%	232,015	231,65	234,1975	233,55
20/01/2025	0	-0,28%	231,185	230,15	233,5554	230,40
17/01/2025	212.261	-0,28%	231,185	229,51	233,5554	229,51
16/01/2025	214.068	1,29%	229,25	227,69	231,88	231,04
15/01/2025	199.677	0,43%	229,25	226,22	229,55	228,09
14/01/2025	176.985	1,03%	228,195	224,562	227,64	227,12
13/01/2025	224.551	1,51%	228,195	220,79	225,215	224,81
10/01/2025	328.401	-3,50%	228,195	220,00	228,195	221,46
09/01/2025	390.805	1,40%	227,69	225,199	229,73	229,49
08/01/2025	378.967	1,40%	227,69	225,199	229,63	229,49
07/01/2025	296.516	0,39%	226,00	226,02	227,83	226,32
06/01/2025	287.487	-1,65%	226,36	224,93	229,70	225,44
03/01/2025	275.028	1,06%	226,36	226,17	229,97	229,23
02/01/2025	394.873	0,33%	225,825	225,08	228,05	226,83
31/12/2024	0	0,26%	225,825	225,14	227,13	226,09
30/12/2024	190.850	-0,38%	222,85	221,89	226,34	226,10
27/12/2024	81.157	-0,60%	226,66	224,89	227,915	226,37
26/12/2024	96.067	0,18%	226,66	225,5001	228,02	227,74
24/12/2024	0	1,27%	223,98	224,625	227,47	227,34
23/12/2024	143.923	-0,67%	222,72	223,1001	225,43	224,49
20/12/2024	278.523	0,60%	222,72	222,675	228,085	226,01
19/12/2024	163.082	0,49%	222,72	223,555	225,70	224,18
18/12/2024	0	-2,87%	230,975	222,955	230,60	223,09
17/12/2024	295.189	-0,96%	230,975	229,27	233,57	229,69
16/12/2024	113.033	-0,69%	233,78	231,4431	234,47	231,92
13/12/2024	110.770	-0,63%	235,335	233,195	235,45	233,53
12/12/2024	136.592	0,13%	235,635	234,495	236,68	235,01
11/12/2024	131.193	-0,13%	234,64	235,05	237,015	235,59
10/12/2024	134.202	1,00%	234,64	230,05	236,08	235,90
09/12/2024	159.274	-0,77%	236,915	232,13	236,11	233,57
06/12/2024	157.682	-0,20%	236,915	235,38	237,96	235,43
05/12/2024	337.719	1,28%	232,65	230,68	236,10	235,91
04/12/2024	250.005	0,31%	232,21	230,88	234,11	232,93
03/12/2024	163.685	-0,91%	234,31	229,935	234,075	232,22
02/12/2024	123.948	-0,75%	227,50	227,50	235,89	234,25
29/11/2024	101.840	0,09%	236,60	234,79	236,94	236,02
28/11/2024	174.959	-0,27%	236,39	235,55	237,74	235,80
27/11/2024	166.365	-0,27%	232,90	212,66	237,74	235,80