Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	225.575	-0,71%	209,32	207,64	209,47	208,252
16/07/2024	240.612	0,77%	208,90	208,91	211,40	209,74
15/07/2024	130.483	1,31%	205,80	205,71	208,8699	208,14
12/07/2024	143.755	0,97%	204,345	204,40	206,96	205,45
11/07/2024	136.132	1,44%	200,96	201,50	204,95	203,47
10/07/2024	187.465	0,30%	200,89	198,71	201,75	200,58
09/07/2024	236.826	-0,88%	200,72	199,38	201,75	199,99
08/07/2024	151.305	-0,17%	202,37	200,69	203,33	201,77
05/07/2024	148.193	1,31%	199,445	199,10	202,27	202,12
04/07/2024	85.835	0,76%	198,54	198,44	200,87	199,80
03/07/2024	85.831	0,61%	198,54	198,44	200,87	199,50
02/07/2024	113.840	0,88%	196,97	196,43	198,455	198,29
01/07/2024	165.095	-0,22%	197,36	195,64	197,67	196,56
28/06/2024	239.522	-1,11%	199,26	196,42	200,34	197,00
27/06/2024	168.967	-0,60%	198,70	198,41	202,49	199,21
26/06/2024	142.819	-0,04%	202,10	198,47	200,48	200,42
25/06/2024	135.077	-0,67%	202,10	200,04	202,13	200,49
24/06/2024	151.004	0,52%	202,00	200,17	203,20	201,84
21/06/2024	141.305	0,43%	200,41	199,095	201,32	200,79
20/06/2024	156.255	0,35%	198,935	198,48	200,81	199,94
19/06/2024	219.116	0,80%	197,34	196,62	199,90	199,24
18/06/2024	179.213	0,80%	194,26	196,62	199,90	199,23
17/06/2024	160.222	1,29%	194,26	193,85	197,691	197,65
14/06/2024	123.090	-0,15%	194,12	192,691	195,15	195,1241
13/06/2024	121.654	-0,38%	197,20	194,9132	196,65	196,21
12/06/2024	147.105	0,15%	198,45	196,29	198,6999	196,96
11/06/2024	138.805	-0,09%	196,24	194,9634	197,61	196,67
10/06/2024	151.867	-0,60%	196,62	194,80	197,465	196,85
07/06/2024	155.006	0,17%	196,62	196,24	199,46	198,04
06/06/2024	139.626	-0,14%	199,82	197,41	199,32	197,70
05/06/2024	212.946	-1,01%	199,82	197,14	199,665	197,9579
04/06/2024	237.924	0,20%	197,69	198,005	200,44	199,98
03/06/2024	260.726	-0,59%	200,61	197,62	200,56	199,58
31/05/2024	360.590	2,59%	196,65	195,605	201,10	200,77
30/05/2024	190.816	0,81%	194,59	193,465	195,96	195,70
29/05/2024	226.201	-1,08%	195,19	194,10	195,81	194,12
28/05/2024	269.282	-2,15%	199,63	195,22	199,655	196,23
27/05/2024	0	-0,57%	202,00	199,775	202,55	200,54
24/05/2024	169.100	-0,57%	202,00	199,775	202,55	200,54
23/05/2024	215.913	-1,11%	200,58	200,82	203,58	201,69
22/05/2024	298.537	2,00%	200,58	200,215	205,035	203,96
21/05/2024	213.707	-0,21%	200,425	198,82	200,45	199,97
20/05/2024	201.390	-1,52%	203,11	200,035	203,41	200,39
17/05/2024	181.096	-0,27%	204,61	202,71	204,74	203,49
16/05/2024	205.854	0,95%	202,195	202,19	204,90	204,03
15/05/2024	169.359	1,17%	201,04	200,6672	202,67	202,21
14/05/2024	179.648	1,05%	195,90	198,025	200,69	199,87
13/05/2024	239.833	1,08%	193,84	196,125	198,29	197,80
10/05/2024	213.898	1,36%	193,84	193,67	196,265	195,69
09/05/2024	322.842	1,37%	191,04	190,47	194,18	193,06
08/05/2024	405.862	-5,41%	201,69	188,3001	198,00	190,46
07/05/2024	199.337	0,34%	201,69	200,3373	201,98	201,36
06/05/2024	198.125	0,92%	199,40	198,36	200,76	200,68
03/05/2024	166.904	1,79%	197,05	197,015	199,07	198,85
02/05/2024	159.432	0,99%	194,26	192,67	195,78	195,35
01/05/2024	133.829	0,01%	193,43	192,88	196,11	193,43
30/04/2024	125.083	-1,47%	196,01	193,38	196,37	193,41
29/04/2024	140.553	1,10%	195,42	194,7889	196,345	196,29
26/04/2024	79.259	-0,72%	194,93	194,18	196,045	194,15
25/04/2024	110.137	0,25%	193,60	192,825	196,03	195,56
24/04/2024	97.568	-0,42%	194,84	193,71	195,93	195,08
23/04/2024	138.142	0,87%	194,98	194,5142	196,14	195,91
22/04/2024	141.378	0,44%	194,61	193,02	195,52	194,23
19/04/2024	129.587	0,21%	193,90	193,34	194,92	193,38
18/04/2024	108.260	-0,24%	194,14	192,5992	195,48	192,98
17/04/2024	158.541	-0,08%	194,51	192,32	194,815	193,45
16/04/2024	202.501	-1,05%	195,45	193,44	196,30	193,61
15/04/2024	132.188	-1,59%	200,58	195,355	201,11	195,67
12/04/2024	170.358	-0,96%	199,77	197,65	200,065	198,83
11/04/2024	184.573	-1,39%	203,72	200,68	204,90	200,75
10/04/2024	180.056	-1,77%	203,72	202,765	204,81	203,57
09/04/2024	340.315	1,16%	203,08	205,085	207,375	207,24
08/04/2024	328.148	1,05%	203,08	202,625	205,19	204,87
05/04/2024	235.423	2,10%	199,14	199,00	203,53	202,75
04/04/2024	121.543	-0,45%	201,04	198,59	202,82	198,59
03/04/2024	185.413	-1,53%	200,80	198,72	201,88	199,48
02/04/2024	128.724	-0,32%	202,205	201,12	203,02	202,58
01/04/2024	78.153	-0,80%	204,00	203,01	204,405	203,23
28/03/2024	136.950	0,50%	204,00	204,04	205,61	204,86
27/03/2024	115.116	1,06%	202,96	201,9401	203,905	203,84
26/03/2024	127.989	-0,31%	202,275	201,45	202,9299	201,71
25/03/2024	125.092	-0,58%	203,50	202,025	203,375	202,34
22/03/2024	122.948	-1,23%	205,95	202,76	205,885	203,51
21/03/2024	133.450	0,93%	204,895	203,865	206,595	206,05
20/03/2024	142.904	0,94%	202,35	202,50	204,265	204,16
19/03/2024	161.790	1,39%	199,86	199,7158	202,36	202,25
18/03/2024	97.391	-0,36%	198,61	199,262	201,20	199,48
15/03/2024	154.221	0,24%	198,61	197,95	200,28	200,20
14/03/2024	123.755	-1,21%	202,45	198,78	203,12	199,73
13/03/2024	131.054	-0,51%	204,30	203,03	204,95	202,98
12/03/2024	124.765	0,82%	202,41	201,618	204,94	204,01
11/03/2024	126.531	-0,59%	204,465	201,29	202,3893	202,36
08/03/2024	201.560	-0,66%	204,465	202,75	204,9246	203,55
07/03/2024	176.650	0,93%	204,465	203,58	205,932	204,90
06/03/2024	210.393	0,91%	205,50	201,755	204,79	203,02
05/03/2024	171.435	-2,12%	203,69	199,7636	205,115	201,20
04/03/2024	225.104	0,89%	203,69	203,58	205,62	205,56
01/03/2024	197.060	0,08%	202,42	201,7281	203,93	203,74
29/02/2024	337.730	1,06%	202,42	201,57	204,075	203,58
28/02/2024	142.304	0,72%	199,65	198,835	202,56	201,45