Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/01/2025	200.099	-0,68%	240,24	237,75	241,4499	237,91
27/01/2025	193.571	0,92%	235,30	236,555	241,18	239,54
24/01/2025	161.906	0,25%	235,30	235,79	237,63	237,35
23/01/2025	258.268	0,77%	235,87	234,06	237,07	236,76
22/01/2025	186.277	0,60%	233,02	232,06	236,045	234,95
21/01/2025	242.713	1,37%	232,015	231,65	234,1975	233,55
20/01/2025	0	-0,28%	231,185	230,15	233,5554	230,40
17/01/2025	212.261	-0,28%	231,185	229,51	233,5554	229,51
16/01/2025	214.068	1,29%	229,25	227,69	231,88	231,04
15/01/2025	199.677	0,43%	229,25	226,22	229,55	228,09
14/01/2025	176.985	1,03%	228,195	224,562	227,64	227,12
13/01/2025	224.551	1,51%	228,195	220,79	225,215	224,81
10/01/2025	328.401	-3,50%	228,195	220,00	228,195	221,46
09/01/2025	390.805	1,40%	227,69	225,199	229,73	229,49
08/01/2025	378.967	1,40%	227,69	225,199	229,63	229,49
07/01/2025	296.516	0,39%	226,00	226,02	227,83	226,32
06/01/2025	287.487	-1,65%	226,36	224,93	229,70	225,44
03/01/2025	275.028	1,06%	226,36	226,17	229,97	229,23
02/01/2025	394.873	0,33%	225,825	225,08	228,05	226,83
31/12/2024	0	0,26%	225,825	225,14	227,13	226,09
30/12/2024	190.850	-0,38%	222,85	221,89	226,34	226,10
27/12/2024	81.157	-0,60%	226,66	224,89	227,915	226,37
26/12/2024	96.067	0,18%	226,66	225,5001	228,02	227,74
24/12/2024	0	1,27%	223,98	224,625	227,47	227,34
23/12/2024	143.923	-0,67%	222,72	223,1001	225,43	224,49
20/12/2024	278.523	0,60%	222,72	222,675	228,085	226,01
19/12/2024	163.082	0,49%	222,72	223,555	225,70	224,18
18/12/2024	0	-2,87%	230,975	222,955	230,60	223,09
17/12/2024	295.189	-0,96%	230,975	229,27	233,57	229,69
16/12/2024	113.033	-0,69%	233,78	231,4431	234,47	231,92
13/12/2024	110.770	-0,63%	235,335	233,195	235,45	233,53
12/12/2024	136.592	0,13%	235,635	234,495	236,68	235,01
11/12/2024	131.193	-0,13%	234,64	235,05	237,015	235,59
10/12/2024	134.202	1,00%	234,64	230,05	236,08	235,90
09/12/2024	159.274	-0,77%	236,915	232,13	236,11	233,57
06/12/2024	157.682	-0,20%	236,915	235,38	237,96	235,43
05/12/2024	337.719	1,28%	232,65	230,68	236,10	235,91
04/12/2024	250.005	0,31%	232,21	230,88	234,11	232,93
03/12/2024	163.685	-0,91%	234,31	229,935	234,075	232,22
02/12/2024	123.948	-0,75%	227,50	227,50	235,89	234,25
29/11/2024	101.840	0,09%	236,60	234,79	236,94	236,02
28/11/2024	174.959	-0,27%	236,39	235,55	237,74	235,80
27/11/2024	166.365	-0,27%	232,90	212,66	237,74	235,80
26/11/2024	274.331	1,38%	231,10	229,95	236,49	236,44
25/11/2024	209.020	1,30%	230,76	229,95	234,45	233,23
22/11/2024	595.657	1,22%	226,27	224,96	230,305	230,24
21/11/2024	564.309	0,92%	224,16	222,01	228,70	227,47
20/11/2024	213.097	0,25%	224,95	222,01	226,87	225,39
19/11/2024	181.495	-0,99%	227,16	223,93	229,34	224,84
18/11/2024	191.896	-0,31%	229,00	226,67	229,34	227,08
15/11/2024	213.298	0,10%	228,61	226,00	229,34	227,78
14/11/2024	240.638	-0,63%	226,97	226,22	229,98	227,56
13/11/2024	187.409	0,95%	226,85	225,98	229,98	229,01
12/11/2024	222.807	0,29%	226,21	225,15	228,71	226,86
11/11/2024	223.364	0,44%	226,00	224,04	228,06	226,21
08/11/2024	237.224	1,82%	222,49	218,37	226,16	225,21
07/11/2024	198.883	0,78%	219,00	216,31	225,05	221,18
06/11/2024	303.246	0,53%	208,59	208,195	225,18	219,46
05/11/2024	315.879	%	208,59	208,195	218,49	218,30
04/11/2024	377.549	%	211,57	209,12	211,45	209,64
01/11/2024	198.461	%	211,57	209,825	212,62	210,21
31/10/2024	226.144	%	214,26	209,54	212,46	210,86
30/10/2024	182.991	%	214,26	212,34	215,55	212,50
29/10/2024	187.363	%	214,11	212,67	215,24	212,66
28/10/2024	175.959	%	215,65	212,91	216,11	213,70
25/10/2024	102.977	%	218,05	212,657	217,12	214,03
24/10/2024	215.759	%	215,67	214,7886	217,79	216,76
23/10/2024	91.711	%	216,92	215,64	218,44	216,36
22/10/2024	131.132	%	218,18	216,27	218,355	216,90
21/10/2024	171.618	%	218,18	217,25	219,3865	218,81
18/10/2024	108.550	%	220,33	217,68	219,41	219,10
17/10/2024	133.117	%	220,33	217,28	220,44	218,25
16/10/2024	193.023	%	221,10	218,97	222,7999	219,23
15/10/2024	187.556	%	220,74	220,70	224,32	221,75
14/10/2024	148.295	%	220,74	220,36	222,51	221,51
11/10/2024	236.274	%	218,575	216,17	219,25	216,83
10/10/2024	225.148	%	218,575	216,17	219,25	216,83
09/10/2024	165.763	%	218,36	218,245	220,82	219,71
08/10/2024	368.803	%	216,26	214,91	217,42	216,81
07/10/2024	182.638	%	213,565	213,40	215,89	215,18
04/10/2024	170.274	%	215,27	213,13	216,15	215,33
03/10/2024	160.127	%	213,43	212,37	215,16	215,00
02/10/2024	252.413	%	213,615	212,13	215,49	213,75
01/10/2024	234.543	%	214,51	213,05	215,5599	214,69
30/09/2024	297.125	%	212,52	212,4367	215,24	215,03
27/09/2024	296.295	%	213,00	210,97	214,2899	212,03
26/09/2024	456.720	%	209,24	208,56	211,975	211,75
25/09/2024	107.715	%	211,04	208,17	210,975	208,37
24/09/2024	129.734	%	210,40	208,89	211,36	210,53
23/09/2024	192.666	%	208,58	208,48	210,50	210,65
20/09/2024	230.247	%	208,58	207,21	209,20	208,22
19/09/2024	408.134	%	209,54	207,28	210,57	208,99
18/09/2024	139.077	%	211,57	208,48	212,195	208,59
17/09/2024	236.468	%	211,57	210,47	213,17	210,96
16/09/2024	124.968	%	212,31	210,64	214,175	211,64
13/09/2024	151.185	%	211,00	210,395	212,19	211,95
12/09/2024	244.130	%	213,54	208,02	212,94	211,25
11/09/2024	230.183	%	211,69	208,135	214,47	211,25
10/09/2024	413.454	%	211,69	210,50	214,47	214,15
09/09/2024	200.239	%	208,40	208,86	211,56	210,65