Broadridge Financial Solutions Inc (BR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2026 |
382.375 |
-2,08%
|
153,5264
|
149,615
|
155,13
|
149,87
|
| 16/07/2026 |
555.383 |
3,74%
|
147,39
|
147,24
|
153,72
|
153,06
|
| 15/07/2026 |
426.043 |
0,94%
|
147,24
|
147,04
|
151,11
|
147,39
|
| 14/07/2026 |
471.211 |
-3,33%
|
150,03
|
145,75
|
151,04
|
146,02
|
| 13/07/2026 |
403.997 |
2,42%
|
148,49
|
148,49
|
151,73
|
151,04
|
| 10/07/2026 |
440.678 |
0,10%
|
147,32
|
145,785
|
150,925
|
147,47
|
| 09/07/2026 |
446.947 |
0,14%
|
147,07
|
144,31
|
147,375
|
147,32
|
| 08/07/2026 |
396.853 |
-1,11%
|
148,58
|
145,68
|
148,58
|
147,07
|
| 07/07/2026 |
528.608 |
2,58%
|
144,77
|
144,77
|
150,36
|
148,60
|
| 06/07/2026 |
363.181 |
0,58%
|
143,75
|
140,61
|
144,85
|
144,77
|
| 02/07/2026 |
505.583 |
2,10%
|
140,0265
|
140,0265
|
144,51
|
143,95
|
| 01/07/2026 |
785.241 |
2,97%
|
136,95
|
136,95
|
143,67
|
140,93
|
| 30/06/2026 |
700.459 |
1,12%
|
135,44
|
133,88
|
137,295
|
136,95
|
| 29/06/2026 |
533.703 |
-1,25%
|
139,02
|
134,52
|
140,76
|
135,44
|
| 26/06/2026 |
573.542 |
1,75%
|
139,245
|
136,261
|
140,61
|
137,93
|
| 25/06/2026 |
946.386 |
-2,82%
|
139,50
|
135,78
|
142,77
|
136,26
|
| 24/06/2026 |
939.912 |
2,75%
|
137,19
|
136,33
|
140,85
|
140,10
|
| 23/06/2026 |
699.540 |
0,12%
|
136,22
|
136,22
|
139,23
|
136,33
|
| 18/06/2026 |
591.982 |
-1,50%
|
140,03
|
136,0097
|
140,03
|
136,22
|
| 17/06/2026 |
542.862 |
-2,98%
|
142,20
|
139,50
|
146,17
|
139,63
|
| 16/06/2026 |
418.209 |
0,81%
|
143,75
|
143,00
|
145,275
|
143,88
|
| 15/06/2026 |
483.337 |
-1,46%
|
143,46
|
142,545
|
146,69
|
142,78
|
| 12/06/2026 |
578.256 |
0,69%
|
147,3639
|
141,27
|
147,3639
|
144,87
|
| 11/06/2026 |
557.421 |
-1,15%
|
146,93
|
143,885
|
147,125
|
143,885
|
| 10/06/2026 |
530.998 |
-2,46%
|
149,115
|
145,19
|
149,97
|
146,44
|
| 09/06/2026 |
408.368 |
0,62%
|
148,98
|
146,58
|
151,15
|
150,04
|
| 08/06/2026 |
394.062 |
-1,60%
|
150,55
|
148,165
|
150,55
|
148,98
|
| 05/06/2026 |
604.671 |
-1,76%
|
155,46
|
151,34
|
156,06
|
151,34
|
| 04/06/2026 |
695.612 |
0,99%
|
152,59
|
152,59
|
158,94
|
154,10
|
| 03/06/2026 |
491.905 |
-1,40%
|
150,228
|
150,228
|
153,785
|
152,59
|
| 02/06/2026 |
698.765 |
-3,26%
|
158,0805
|
152,025
|
158,0805
|
154,83
|
| 01/06/2026 |
689.774 |
4,06%
|
154,66
|
153,53
|
160,00
|
159,96
|
| 29/05/2026 |
672.752 |
2,65%
|
149,99
|
149,72
|
154,178
|
153,72
|
| 28/05/2026 |
653.653 |
1,78%
|
147,10
|
146,06
|
150,70
|
149,72
|
| 27/05/2026 |
717.304 |
0,10%
|
146,24
|
146,01
|
148,625
|
147,10
|
| 26/05/2026 |
1.248.384 |
-2,35%
|
150,20
|
146,83
|
150,20
|
146,95
|
| 22/05/2026 |
403.553 |
0,31%
|
152,07
|
149,97
|
153,39
|
150,49
|
| 21/05/2026 |
527.569 |
0,55%
|
149,20
|
146,01
|
150,40
|
150,02
|
| 20/05/2026 |
733.546 |
-0,15%
|
152,905
|
145,575
|
152,905
|
149,20
|
| 19/05/2026 |
749.482 |
-0,82%
|
150,62
|
148,215
|
153,16
|
149,43
|
| 18/05/2026 |
945.985 |
3,43%
|
144,01
|
144,01
|
150,945
|
150,62
|
| 15/05/2026 |
613.243 |
0,89%
|
147,5159
|
144,59
|
147,8199
|
145,62
|
| 14/05/2026 |
851.957 |
-0,39%
|
143,00
|
143,00
|
147,06
|
143,37
|
| 13/05/2026 |
1.153.439 |
-3,75%
|
149,02
|
139,79
|
149,50
|
143,93
|
| 12/05/2026 |
1.695.605 |
0,31%
|
149,76
|
148,067
|
151,84
|
149,53
|
| 11/05/2026 |
1.083.258 |
-0,25%
|
150,00
|
146,6301
|
150,515
|
149,13
|
| 08/05/2026 |
689.400 |
-2,22%
|
152,495
|
148,44
|
152,6199
|
149,50
|
| 07/05/2026 |
855.765 |
-0,02%
|
152,83
|
151,165
|
156,218
|
152,89
|
| 06/05/2026 |
370.565 |
0,35%
|
152,14
|
151,08
|
154,38
|
152,83
|
| 05/05/2026 |
476.490 |
-1,11%
|
153,80
|
149,77
|
154,1099
|
152,14
|
| 04/05/2026 |
1.130.196 |
-0,90%
|
155,25
|
149,8701
|
155,4199
|
153,85
|
| 01/05/2026 |
613.836 |
0,83%
|
156,44
|
152,09
|
159,21
|
155,25
|
| 30/04/2026 |
1.355.471 |
-3,96%
|
161,00
|
149,07
|
161,00
|
153,98
|
| 29/04/2026 |
521.429 |
1,21%
|
161,00
|
158,251
|
161,31
|
160,75
|
| 28/04/2026 |
414.707 |
1,58%
|
159,09
|
157,19
|
160,52
|
158,83
|
| 27/04/2026 |
40.835 |
1,93%
|
155,07
|
155,07
|
158,64
|
156,36
|
| 24/04/2026 |
500.782 |
-0,56%
|
156,00
|
153,07
|
156,38
|
155,07
|
| 23/04/2026 |
700.787 |
-2,92%
|
160,38
|
153,01
|
160,38
|
155,95
|
| 22/04/2026 |
391.616 |
-0,76%
|
163,50
|
158,95
|
164,00
|
160,64
|
| 21/04/2026 |
682.745 |
0,37%
|
161,28
|
160,67
|
165,13
|
161,87
|
| 20/04/2026 |
643.222 |
-1,01%
|
162,92
|
160,955
|
164,055
|
161,28
|
| 17/04/2026 |
564.827 |
0,31%
|
164,88
|
160,37
|
165,1765
|
162,92
|
| 16/04/2026 |
560.506 |
1,00%
|
163,00
|
161,65
|
164,6117
|
162,42
|
| 15/04/2026 |
593.249 |
1,40%
|
159,10
|
158,50
|
163,34
|
160,83
|
| 14/04/2026 |
592.642 |
0,79%
|
157,36
|
156,78
|
159,86
|
158,61
|
| 13/04/2026 |
658.813 |
4,13%
|
150,81
|
150,50
|
157,825
|
157,36
|
| 10/04/2026 |
670.382 |
-2,37%
|
154,71
|
150,10
|
154,71
|
151,12
|
| 09/04/2026 |
908.101 |
-3,88%
|
161,30
|
154,25
|
162,15
|
154,79
|
| 08/04/2026 |
637.086 |
0,67%
|
161,01
|
160,12
|
163,94
|
160,97
|
| 07/04/2026 |
669.889 |
-1,59%
|
162,48
|
159,085
|
162,48
|
159,90
|
| 06/04/2026 |
542.929 |
0,96%
|
160,93
|
159,3501
|
163,00
|
162,48
|
| 02/04/2026 |
1.083.311 |
0,59%
|
159,98
|
158,90
|
165,335
|
160,93
|
| 01/04/2026 |
1.383.372 |
-1,54%
|
162,48
|
155,54
|
162,48
|
159,98
|
| 31/03/2026 |
1.024.118 |
-0,66%
|
164,00
|
160,85
|
165,65
|
162,48
|
| 30/03/2026 |
1.326.490 |
3,79%
|
158,40
|
158,13
|
164,35
|
163,44
|
| 27/03/2026 |
1.055.481 |
-1,42%
|
159,84
|
156,94
|
159,96
|
157,42
|
| 26/03/2026 |
741.375 |
-2,19%
|
163,36
|
159,585
|
165,8999
|
159,83
|
| 25/03/2026 |
524.941 |
-0,77%
|
165,93
|
160,93
|
167,125
|
163,36
|
| 24/03/2026 |
1.071.510 |
-3,64%
|
170,00
|
159,06
|
170,11
|
164,63
|
| 23/03/2026 |
1.049.656 |
-2,06%
|
174,41
|
169,9016
|
175,20
|
170,84
|
| 20/03/2026 |
785.289 |
0,21%
|
174,0519
|
172,945
|
176,46
|
174,36
|
| 19/03/2026 |
724.732 |
-0,32%
|
174,02
|
173,915
|
179,295
|
174,38
|
| 18/03/2026 |
510.042 |
-1,85%
|
178,18
|
174,70
|
179,47
|
174,94
|
| 17/03/2026 |
586.724 |
-0,22%
|
178,60
|
177,36
|
182,50
|
178,19
|
| 16/03/2026 |
861.793 |
0,70%
|
178,4577
|
176,77
|
179,26
|
178,59
|
| 13/03/2026 |
1.076.593 |
0,52%
|
178,95
|
177,10
|
179,88
|
177,345
|
| 12/03/2026 |
621.365 |
-3,13%
|
183,12
|
177,29
|
186,22
|
177,39
|
| 11/03/2026 |
587.703 |
-1,88%
|
187,38
|
180,69
|
189,515
|
183,12
|
| 10/03/2026 |
719.865 |
-1,26%
|
188,00
|
184,14
|
190,87
|
186,63
|
| 09/03/2026 |
1.339.879 |
-4,01%
|
193,75
|
187,89
|
194,585
|
189,01
|
| 06/03/2026 |
800.140 |
3,21%
|
189,4404
|
189,00
|
197,38
|
196,88
|
| 05/03/2026 |
406.853 |
1,12%
|
188,80
|
186,0782
|
192,25
|
190,89
|
| 04/03/2026 |
399.875 |
0,66%
|
189,00
|
186,26
|
190,69
|
188,74
|
| 03/03/2026 |
744.471 |
0,54%
|
185,75
|
183,57
|
188,98
|
187,51
|
| 02/03/2026 |
519.851 |
0,34%
|
185,87
|
182,91
|
187,805
|
186,50
|
| 27/02/2026 |
626.156 |
1,42%
|
182,97
|
180,37
|
186,00
|
185,87
|
| 26/02/2026 |
647.876 |
3,35%
|
178,80
|
178,16
|
184,82
|
183,26
|
| 25/02/2026 |
737.780 |
-0,26%
|
179,99
|
175,87
|
179,99
|
177,32
|
| 24/02/2026 |
543.247 |
1,17%
|
176,50
|
175,10
|
179,99
|
177,78
|
| 23/02/2026 |
569.314 |
-0,73%
|
178,51
|
173,4039
|
178,51
|
175,73
|
