Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/07/2024	151.305	%	202,37	200,69	203,33	201,77
05/07/2024	148.193	%	199,445	199,10	202,27	202,12
04/07/2024	85.835	%	198,54	198,44	200,87	199,80
03/07/2024	85.831	%	198,54	198,44	200,87	199,50
02/07/2024	113.840	%	196,97	196,43	198,455	198,29
01/07/2024	165.095	%	197,36	195,64	197,67	196,56
28/06/2024	239.522	%	199,26	196,42	200,34	197,00
27/06/2024	168.967	%	198,70	198,41	202,49	199,21
26/06/2024	142.819	%	202,10	198,47	200,48	200,42
25/06/2024	135.077	%	202,10	200,04	202,13	200,49
24/06/2024	151.004	%	202,00	200,17	203,20	201,84
21/06/2024	141.305	%	200,41	199,095	201,32	200,79
20/06/2024	156.255	%	198,935	198,48	200,81	199,94
18/06/2024	199.746	%	194,26	196,62	199,90	199,24
17/06/2024	160.222	1,29%	195,13	193,85	199,94	199,94
14/06/2024	123.090	-0,15%	197,20	192,691	196,65	195,13
13/06/2024	121.654	-0,38%	198,45	194,9063	198,6999	195,41
12/06/2024	147.105	0,15%	196,24	194,9634	199,304	196,96
11/06/2024	138.805	-0,09%	196,85	194,80	197,64	196,67
10/06/2024	151.867	-0,60%	198,04	194,7979	198,16	196,85
07/06/2024	155.006	0,17%	197,70	196,24	199,46	198,04
06/06/2024	139.626	-0,14%	199,82	197,14	199,665	197,70
05/06/2024	212.946	-1,01%	197,69	197,14	201,374	197,97
04/06/2024	237.924	0,20%	200,61	197,62	200,85	199,98
03/06/2024	260.726	-0,59%	200,77	197,62	200,77	199,58
31/05/2024	360.590	2,59%	194,59	193,465	201,15	200,77
30/05/2024	190.816	0,81%	195,19	193,465	195,96	195,70
29/05/2024	226.201	-1,08%	199,63	194,10	199,655	194,12
28/05/2024	269.282	-2,15%	197,05	195,22	200,21	196,23
24/05/2024	169.100	-0,57%	203,41	199,775	203,58	200,54
23/05/2024	215.913	-1,11%	200,58	200,215	205,035	201,69
22/05/2024	298.537	2,00%	200,425	198,82	205,07	203,96
21/05/2024	213.707	-0,21%	203,11	194,195	203,41	199,97
20/05/2024	201.390	-1,52%	213,66	199,97	213,66	200,39
17/05/2024	181.096	-0,27%	202,195	202,19	204,90	203,49
16/05/2024	205.854	0,95%	201,04	200,6672	204,90	204,03
15/05/2024	169.359	1,17%	198,28	198,025	202,75	202,12
14/05/2024	179.648	1,05%	195,90	196,05	200,69	199,87
13/05/2024	239.833	1,08%	195,69	195,69	198,29	197,80
10/05/2024	213.898	1,36%	191,04	190,47	196,36	195,69
09/05/2024	322.842	1,37%	199,65	188,3001	198,00	193,06
08/05/2024	405.862	-5,41%	201,69	188,3001	201,98	190,46
07/05/2024	199.337	0,34%	199,40	198,36	201,98	201,36
06/05/2024	198.125	0,92%	198,85	198,36	200,76	200,68
03/05/2024	166.904	1,79%	194,26	192,61	199,07	198,85
02/05/2024	159.432	0,99%	193,43	192,6112	196,11	195,35
01/05/2024	133.829	0,01%	196,01	192,72	196,37	193,43
30/04/2024	125.083	-1,47%	195,42	193,38	196,37	193,41
29/04/2024	140.553	1,10%	194,15	194,15	196,345	196,29
26/04/2024	79.259	-0,72%	193,60	192,825	196,05	194,15
25/04/2024	110.137	0,25%	194,84	192,78	196,03	195,56
24/04/2024	97.568	-0,42%	194,98	193,60	196,14	195,08
23/04/2024	138.142	0,87%	194,61	193,02	196,14	195,91
22/04/2024	141.378	0,44%	193,38	192,99	195,61	194,23
19/04/2024	129.587	0,21%	194,14	192,5992	195,48	193,38
18/04/2024	108.260	-0,24%	194,51	192,32	195,48	192,98
17/04/2024	158.541	-0,08%	195,45	192,32	196,30	193,45
16/04/2024	202.501	-1,05%	200,58	193,44	201,11	193,61
15/04/2024	132.188	-1,59%	198,83	195,35	201,37	195,67
12/04/2024	0	-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%	206,48	202,765	207,55	203,57
09/04/2024	340.315	1,16%	203,08	202,625	207,375	207,24
08/04/2024	328.148	1,05%	202,50	202,50	205,19	204,87
05/04/2024	235.423	2,10%	201,04	198,59	203,53	202,75
04/04/2024	121.543	-0,45%	200,80	198,59	202,8229	198,59
03/04/2024	185.413	-1,53%	202,205	198,72	203,02	199,48
02/04/2024	128.724	-0,32%	204,405	201,12	204,405	202,58
01/04/2024	78.153	-0,80%	204,86	202,97	204,86	203,23
28/03/2024	136.950	0,50%	202,96	201,9401	205,61	204,86
27/03/2024	115.116	1,06%	202,275	201,44	203,905	203,84
26/03/2024	127.989	-0,31%	203,50	201,45	203,375	201,71
25/03/2024	125.092	-0,58%	203,51	202,025	204,275	202,34
22/03/2024	122.948	-1,23%	204,895	202,76	206,619	203,51
21/03/2024	133.450	0,93%	202,35	202,50	206,595	206,05
20/03/2024	142.904	0,94%	199,86	199,7158	204,27	204,16
19/03/2024	161.790	1,39%	201,33	199,262	202,39	202,25
18/03/2024	97.391	-0,36%	200,20	199,262	201,33	199,48
15/03/2024	154.221	0,24%	202,45	197,05	203,12	200,20
14/03/2024	123.755	-1,21%	204,30	198,78	204,95	199,73
13/03/2024	131.054	-0,51%	202,41	201,618	204,95	202,18
12/03/2024	124.765	0,82%	202,94	201,155	204,94	204,01
11/03/2024	126.531	-0,59%	203,06	201,12	203,2275	202,36
08/03/2024	201.560	-0,66%	204,465	202,75	205,932	203,55
07/03/2024	176.650	0,93%	202,27	201,755	205,98	204,90
06/03/2024	210.393	0,91%	205,50	199,7636	205,115	203,02
05/03/2024	171.435	-2,12%	203,69	195,29	215,83	201,20
04/03/2024	225.104	0,89%	203,74	202,19	205,64	205,56
01/03/2024	197.060	0,08%	202,42	201,57	204,075	203,74
29/02/2024	337.730	1,06%	199,65	200,13	204,09	203,58
28/02/2024	142.304	0,72%	201,65	198,835	202,56	201,45
27/02/2024	146.071	-0,69%	200,915	198,835	202,42	200,01
26/02/2024	145.995	-0,05%	201,49	200,72	202,42	201,40
23/02/2024	137.340	0,83%	197,79	198,065	201,99	201,49
22/02/2024	241.183	1,66%	196,01	194,42	200,06	199,84
21/02/2024	232.051	0,73%	196,70	194,42	197,195	196,58
20/02/2024	184.746	-1,40%	197,92	194,6601	197,92	195,16
16/02/2024	285.045	-0,19%	197,19	193,56	199,23	197,92
15/02/2024	320.931	0,93%	194,47	194,47	198,60	198,30
14/02/2024	598.471	1,50%	195,33	192,597	196,945	196,47