Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	146.071	-0,69%	201,65	198,835	202,42	200,01
26/02/2024	145.995	-0,05%	200,355	200,72	202,42	201,40
23/02/2024	137.340	0,83%	200,355	200,355	201,93	201,49
22/02/2024	241.183	1,66%	197,79	198,065	200,06	199,84
21/02/2024	232.051	0,73%	196,01	194,42	196,76	196,58
20/02/2024	184.746	-1,40%	196,70	194,685	197,085	195,16
19/02/2024	285.045	-0,19%	197,84	197,135	199,23	197,92
16/02/2024	285.045	-0,19%	197,84	197,135	199,23	197,92
15/02/2024	320.931	0,93%	197,19	196,50	198,60	198,30
14/02/2024	598.471	1,50%	195,33	194,47	196,945	196,47
13/02/2024	242.825	-2,06%	199,335	192,597	195,75	193,56
12/02/2024	253.213	-0,68%	199,335	197,62	199,56	197,63
09/02/2024	349.880	-0,01%	199,135	198,50	199,8583	198,98
08/02/2024	250.825	0,38%	199,50	198,17	200,00	199,00
07/02/2024	296.414	-0,30%	199,24	197,51	200,1232	198,25
06/02/2024	290.215	0,31%	198,42	196,805	199,24	198,85
05/02/2024	388.534	-1,74%	201,77	196,09	200,83	198,23
02/02/2024	382.673	0,06%	201,77	197,86	202,27	201,74
01/02/2024	679.358	-1,26%	208,43	193,35	209,0219	201,63
31/01/2024	549.388	-2,28%	208,43	204,20	209,0219	204,20
30/01/2024	615.168	0,38%	208,43	208,00	210,24	208,96
29/01/2024	595.584	0,14%	207,60	206,8548	208,52	208,16
26/01/2024	363.425	-0,18%	208,00	207,575	209,605	207,88
25/01/2024	233.144	1,06%	206,72	206,595	208,48	208,25
24/01/2024	207.414	-0,12%	206,79	205,475	207,78	206,07
23/01/2024	143.391	-0,03%	205,88	205,66	207,40	206,32
22/01/2024	156.235	0,73%	205,88	205,65	206,89	206,38
19/01/2024	177.927	1,82%	201,505	201,52	205,01	204,89
18/01/2024	180.978	-0,36%	202,94	200,31	204,80	201,23
17/01/2024	164.588	-0,10%	201,43	201,32	204,80	201,95
16/01/2024	183.663	-0,22%	201,43	200,15	202,785	202,16
15/01/2024	120.863	0,69%	202,20	200,935	202,64	202,60
12/01/2024	120.863	0,69%	202,20	200,935	202,64	202,60
11/01/2024	159.784	-0,38%	200,88	200,04	202,29	201,21
10/01/2024	154.164	0,99%	200,88	198,20	201,965	201,97
09/01/2024	138.891	0,00%	199,065	198,20	200,18	200,00
08/01/2024	157.845	1,86%	196,52	196,16	200,03	200,00
05/01/2024	213.794	-0,38%	197,10	195,925	198,28	196,35
04/01/2024	145.159	-0,02%	197,10	197,04	199,59	197,09
03/01/2024	144.357	-1,39%	199,03	197,10	199,575	197,12
02/01/2024	255.833	-2,85%	204,24	199,00	204,74	199,89
29/12/2023	167.766	-0,04%	205,56	204,965	206,73	205,751
28/12/2023	251.636	0,76%	204,98	204,255	207,29	205,83
27/12/2023	281.546	1,11%	202,10	201,87	204,51	204,27
26/12/2023	469.051	1,18%	199,38	199,535	202,675	202,02
22/12/2023	298.123	1,69%	196,28	195,01	200,16	199,67
21/12/2023	149.045	0,00%	196,45	195,01	196,75	196,36
20/12/2023	168.298	-0,34%	197,17	196,14	198,48	196,36
19/12/2023	174.047	0,16%	197,17	196,495	198,4135	197,02
18/12/2023	289.903	1,53%	193,265	194,45	196,78	196,71
15/12/2023	231.246	0,06%	193,265	189,92	193,72	193,75
14/12/2023	270.898	0,59%	193,265	192,136	193,75	193,64
13/12/2023	158.883	-0,28%	193,84	192,26	194,23	193,30
12/12/2023	187.487	1,44%	192,40	191,02	194,37	193,84
11/12/2023	205.738	-0,14%	191,87	190,975	193,52	191,09
08/12/2023	242.554	-0,34%	191,93	189,12	192,33	191,36
07/12/2023	243.446	0,32%	190,825	189,04	192,29	192,01
06/12/2023	501.740	-1,52%	194,45	191,10	195,3999	191,39
05/12/2023	353.586	-0,40%	193,40	192,78	194,585	194,34
04/12/2023	228.512	-0,14%	193,40	193,40	196,52	195,12
01/12/2023	211.587	0,82%	190,79	191,59	195,80	195,40
30/11/2023	340.565	1,67%	190,79	190,10	193,92	193,82
29/11/2023	216.101	1,10%	189,91	189,00	191,05	190,64
28/11/2023	206.805	0,51%	187,27	187,07	189,755	188,57
27/11/2023	150.492	0,55%	186,25	185,4145	187,78	187,62
24/11/2023	67.857	-0,06%	185,62	185,30	187,96	186,59
23/11/2023	156.807	0,78%	185,55	185,095	186,845	186,70
22/11/2023	155.011	0,78%	185,55	185,095	186,845	186,70
21/11/2023	182.037	0,84%	183,78	183,601	186,80	185,25
20/11/2023	145.129	0,55%	183,105	182,85	184,165	183,71
17/11/2023	225.106	0,82%	181,35	181,11	182,74	182,70
16/11/2023	166.424	0,49%	180,50	180,60	182,54	181,21
15/11/2023	141.777	-0,38%	181,81	180,16	182,07	180,32
14/11/2023	231.315	1,81%	180,37	179,79	182,065	181,01
13/11/2023	136.521	0,38%	177,07	176,2901	177,82	177,80
10/11/2023	233.033	0,53%	177,15	175,21	177,28	177,12
09/11/2023	188.865	-0,99%	176,44	175,81	179,04	176,18
08/11/2023	255.706	0,59%	176,70	176,01	178,05	177,94
07/11/2023	211.085	-0,24%	177,19	176,07	177,93	176,90
06/11/2023	177.600	0,12%	177,19	175,55	178,28	177,33
03/11/2023	248.059	-0,95%	179,74	177,00	182,05	177,12
02/11/2023	351.966	4,86%	170,385	171,445	179,645	178,81
01/11/2023	264.522	-0,06%	170,385	168,79	170,79	170,53
31/10/2023	203.096	0,69%	171,06	169,49	171,24	170,64
30/10/2023	175.292	1,25%	167,60	167,84	170,36	169,47
27/10/2023	84.041	-1,02%	169,545	166,73	169,01	167,61
26/10/2023	171.960	-0,39%	171,79	169,315	172,57	169,33
25/10/2023	180.964	-1,66%	171,79	169,79	172,72	169,99
24/10/2023	144.388	0,11%	174,20	171,40	174,56	172,85
23/10/2023	180.769	-0,31%	173,385	172,64	175,01	172,66
20/10/2023	149.674	-1,54%	176,82	173,03	176,47	173,19
19/10/2023	129.306	-0,98%	177,60	175,55	178,5023	175,90
18/10/2023	163.724	-1,92%	180,18	177,35	181,86	177,64
17/10/2023	200.343	0,84%	180,18	179,74	182,02	181,11
16/10/2023	159.380	1,08%	183,14	176,71	180,68	179,60
13/10/2023	286.908	-1,95%	183,14	176,71	182,805	177,68
12/10/2023	157.878	-0,64%	183,14	180,00	182,805	181,22
11/10/2023	136.783	0,51%	182,025	180,605	182,47	182,39
10/10/2023	230.077	-0,24%	182,025	180,625	182,93	181,47
09/10/2023	134.103	1,23%	180,09	179,41	181,93	181,90