Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06/10/2023	276.730	0,21%	178,81	177,71	180,32	179,69
05/10/2023	140.854	-0,07%	178,81	177,455	179,60	179,32
04/10/2023	168.325	2,12%	176,88	176,05	179,59	179,45
03/10/2023	214.824	-0,71%	178,94	175,41	177,585	175,73
02/10/2023	286.397	-1,15%	181,00	176,44	179,40	176,99
29/09/2023	229.278	-1,08%	181,00	178,695	182,36	179,05
28/09/2023	255.716	-0,12%	182,58	180,27	181,6167	181,00
27/09/2023	262.446	-0,47%	182,58	179,99	182,4964	181,22
26/09/2023	149.409	-1,63%	184,745	181,88	184,69	182,07
25/09/2023	123.766	0,46%	183,695	183,17	185,375	185,09
22/09/2023	171.776	0,41%	183,695	182,68	185,795	184,25
21/09/2023	274.536	-0,54%	186,52	183,3162	185,06	183,50
20/09/2023	237.489	-0,68%	186,52	184,14	187,665	184,49
19/09/2023	140.515	0,43%	184,72	183,975	185,95	185,76
18/09/2023	171.585	-0,10%	188,72	184,58	185,92	184,96
15/09/2023	284.260	-1,54%	188,72	184,25	187,62	185,14
14/09/2023	150.241	0,37%	188,72	187,275	188,77	188,03
13/09/2023	132.325	-0,35%	188,56	187,00	189,6926	188,14
12/09/2023	123.403	-0,11%	188,56	187,615	189,445	188,80
11/09/2023	231.298	0,68%	188,165	187,28	189,06	189,00
08/09/2023	184.744	0,32%	187,34	186,841	189,075	187,73
07/09/2023	141.059	0,99%	185,98	185,44	187,385	187,13
06/09/2023	204.940	-1,28%	187,45	184,77	188,085	185,29
05/09/2023	189.892	-0,03%	187,72	186,60	188,78	187,69
04/09/2023	117.146	0,82%	187,00	186,535	187,835	187,74
01/09/2023	117.146	0,82%	187,00	186,535	187,835	187,74
31/08/2023	187.033	-0,33%	187,29	185,607	187,548	186,21
30/08/2023	201.692	0,32%	186,77	185,735	187,50	186,83
29/08/2023	162.878	0,10%	186,08	185,50	186,61	186,24
28/08/2023	147.120	1,29%	184,24	184,05	186,47	186,05
25/08/2023	204.986	0,65%	183,62	181,92	184,88	183,69
24/08/2023	412.280	0,01%	183,03	180,54	183,76	182,51
23/08/2023	408.142	2,64%	178,43	177,87	182,66	182,50
22/08/2023	245.841	-0,07%	178,43	177,64	179,74	177,80
21/08/2023	438.704	-0,60%	178,48	177,29	180,16	177,93
18/08/2023	252.406	0,24%	181,50	178,595	180,0264	179,00
17/08/2023	329.310	-1,53%	180,90	178,595	182,19	178,58
16/08/2023	242.397	0,28%	180,90	180,29	182,4684	181,35
15/08/2023	276.301	-1,08%	181,70	180,5084	182,22	180,85
14/08/2023	185.539	0,51%	181,315	181,67	184,10	182,82
11/08/2023	216.485	1,42%	179,13	179,16	182,33	181,90
10/08/2023	315.806	0,44%	179,05	178,4463	181,84	179,36
09/08/2023	265.993	0,97%	177,325	177,32	180,43	178,58
08/08/2023	431.669	6,45%	171,38	170,095	177,00	176,86
07/08/2023	212.841	0,26%	165,58	165,26	166,995	166,15
04/08/2023	168.220	-0,11%	166,78	165,50	167,52	165,72
03/08/2023	144.323	-0,47%	166,98	164,985	166,57	165,90
02/08/2023	211.680	-0,91%	166,915	165,75	167,76	166,69
01/08/2023	105.952	0,18%	168,07	167,37	168,71	168,22
31/07/2023	72.104	0,06%	167,83	167,37	168,715	167,92
28/07/2023	110.372	-1,17%	170,82	167,55	170,925	167,82
27/07/2023	111.699	-1,26%	172,62	169,576	172,77	169,81
26/07/2023	139.197	0,53%	170,75	169,98	172,61	171,98
25/07/2023	103.665	0,71%	169,455	169,11	171,235	171,07
24/07/2023	72.618	0,02%	170,02	169,27	170,49	169,86
21/07/2023	108.406	0,38%	170,02	168,94	170,21	169,83