Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/07/2023	126.783	-0,28%	169,02	167,611	169,51	169,19
19/07/2023	194.898	1,40%	167,04	168,19	170,51	169,67
18/07/2023	283.399	0,36%	167,04	165,145	167,45	167,33
17/07/2023	182.851	-0,75%	167,59	166,655	168,43	166,73
14/07/2023	146.339	0,03%	166,47	167,08	168,685	167,99
13/07/2023	108.641	0,88%	166,47	166,58	168,1575	167,94
12/07/2023	79.731	0,07%	167,68	166,17	167,96	166,47
11/07/2023	133.956	0,71%	165,42	164,47	166,52	166,35
10/07/2023	95.272	1,15%	162,685	163,485	165,42	165,17
07/07/2023	103.653	-0,13%	162,685	162,25	164,51	163,30
06/07/2023	125.197	-0,26%	162,81	161,95	164,41	163,51
05/07/2023	112.317	0,03%	162,57	161,845	164,28	163,94
04/07/2023	89.484	-1,05%	163,97	163,455	164,87	163,89
03/07/2023	89.484	-1,05%	163,97	163,455	164,87	163,89
30/06/2023	143.927	1,43%	163,97	164,07	166,03	165,63
29/06/2023	101.095	0,97%	161,78	161,33	163,40	163,30
28/06/2023	108.847	0,14%	161,78	160,785	161,82	161,73
27/06/2023	117.956	1,00%	160,52	159,51	161,785	161,51
26/06/2023	140.254	1,20%	158,50	157,21	160,6823	159,91
23/06/2023	120.124	-0,34%	157,12	157,00	158,48	158,01
22/06/2023	118.922	-0,71%	159,945	157,88	160,33	158,55
21/06/2023	152.817	0,57%	157,84	157,18	160,66	159,68
20/06/2023	247.311	-1,26%	156,98	157,98	159,70	158,78
19/06/2023	366.339	0,69%	156,98	159,44	161,98	160,80
16/06/2023	366.339	0,69%	156,98	159,44	161,98	160,80
15/06/2023	144.279	1,44%	156,98	156,2575	160,00	159,70
14/06/2023	220.413	0,25%	157,78	156,835	158,62	157,43
13/06/2023	255.615	2,25%	154,81	154,64	157,92	157,77
12/06/2023	146.003	0,30%	153,685	153,085	154,56	154,30
09/06/2023	137.533	-0,10%	153,93	152,48	154,13	153,84
08/06/2023	274.644	0,03%	154,085	152,52	154,17	153,99
07/06/2023	179.508	-0,23%	153,94	152,69	154,545	153,94
06/06/2023	185.335	0,50%	153,33	153,54	154,515	154,30
05/06/2023	301.271	0,19%	153,47	152,955	154,03	153,54
02/06/2023	231.396	2,85%	149,495	148,98	153,32	153,25
01/06/2023	234.391	1,55%	147,71	145,14	149,29	149,00
31/05/2023	271.378	-1,20%	150,125	146,75	150,135	147,79
30/05/2023	271.378	-1,20%	150,125	146,75	150,135	147,79
29/05/2023	201.577	0,96%	148,82	148,09	150,055	149,59
26/05/2023	201.577	0,96%	148,82	148,09	150,055	149,59
25/05/2023	249.528	-1,24%	149,33	147,33	149,52	148,17
24/05/2023	291.463	-0,72%	152,215	148,16	150,635	150,03
23/05/2023	267.336	-1,70%	152,215	150,21	152,72	151,11
22/05/2023	164.519	0,29%	153,45	147,11	154,67	153,72