Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	140.430	-0,60%	154,99	153,27	154,8675	153,27
18/05/2023	153.570	0,95%	152,89	152,08	154,405	154,19
17/05/2023	197.328	0,14%	153,09	152,32	153,66	152,74
16/05/2023	193.006	-1,24%	153,19	152,205	154,095	152,52
15/05/2023	144.796	-0,08%	154,46	153,80	155,26	154,44
12/05/2023	167.298	-0,08%	155,61	152,88	155,86	154,57
11/05/2023	181.893	-0,10%	154,215	153,21	155,00	154,70
10/05/2023	169.145	1,51%	154,215	153,55	155,20	154,85
09/05/2023	168.741	-0,01%	151,73	152,04	153,38	152,55
08/05/2023	211.959	-0,20%	153,15	151,55	153,22	152,56
05/05/2023	202.111	-0,12%	154,25	152,34	155,69	152,87
04/05/2023	317.922	-1,30%	155,11	152,235	155,545	153,06
03/05/2023	425.374	1,19%	155,04	154,80	158,69	155,08
02/05/2023	547.984	6,30%	139,14	143,9528	153,69	153,26
01/05/2023	297.204	-0,85%	145,23	144,13	145,92	144,18
28/04/2023	184.506	1,32%	143,52	142,81	145,83	145,41
27/04/2023	164.615	2,55%	140,50	140,06	143,89	143,51
26/04/2023	226.658	-0,89%	144,06	139,52	141,345	139,94
25/04/2023	224.467	-2,42%	144,06	141,17	144,49	141,19
24/04/2023	213.852	0,70%	144,34	143,80	144,96	144,69
21/04/2023	214.825	0,76%	143,06	142,26	144,07	143,69
20/04/2023	255.893	-1,15%	143,56	141,52	143,62	142,61
19/04/2023	201.125	-1,07%	145,25	144,21	145,69	144,27
18/04/2023	167.153	-0,15%	146,19	145,44	146,91	145,83
17/04/2023	193.047	0,60%	145,28	144,725	146,61	146,05
14/04/2023	155.683	-0,94%	146,42	143,925	147,00	145,18
13/04/2023	154.540	0,71%	145,485	144,65	146,73	146,56
12/04/2023	250.263	1,03%	144,74	144,12	145,895	145,53
11/04/2023	228.880	1,45%	141,69	141,77	144,19	144,05
10/04/2023	175.625	0,56%	140,43	139,46	142,04	141,99
06/04/2023	279.315	0,23%	140,245	139,355	141,24	141,20
05/04/2023	241.743	-1,85%	143,38	140,21	143,905	140,88
04/04/2023	214.106	-1,15%	144,99	142,97	146,3145	143,53
03/04/2023	215.637	-0,94%	145,98	143,98	146,125	145,20
31/03/2023	213.254	1,01%	145,795	145,785	147,205	146,57
30/03/2023	185.595	1,49%	143,80	143,845	145,16	145,11
29/03/2023	186.137	1,67%	141,15	141,42	143,29	142,98
28/03/2023	195.481	-0,21%	140,69	139,71	141,065	140,63
27/03/2023	329.304	0,24%	141,42	140,92	142,90	140,93
24/03/2023	598.300	1,99%	136,96	136,98	140,60	140,60
23/03/2023	455.955	1,53%	136,245	135,855	138,775	137,86
22/03/2023	245.546	-0,84%	137,03	135,50	138,245	135,78
21/03/2023	201.106	0,52%	136,36	135,725	138,03	136,93
20/03/2023	199.314	0,78%	135,93	135,265	136,86	136,22
17/03/2023	343.943	-1,70%	136,94	135,11	138,95	135,16
16/03/2023	273.985	0,98%	135,55	134,811	137,555	137,49
15/03/2023	241.135	-0,64%	136,06	133,97	136,28	136,15
14/03/2023	166.136	0,44%	137,48	135,93	138,91	137,03
13/03/2023	257.841	0,12%	140,64	135,4325	139,405	137,15
10/03/2023	285.933	-2,95%	140,64	136,45	140,71	136,99
09/03/2023	276.781	-0,89%	142,965	140,92	143,86	141,16
08/03/2023	207.025	0,53%	141,05	141,47	142,95	142,43
07/03/2023	448.194	-1,00%	143,49	140,96	144,25	141,68
06/03/2023	197.269	-0,69%	144,32	143,12	144,965	143,11
03/03/2023	247.073	1,27%	143,00	142,915	144,21	144,11
02/03/2023	256.079	1,65%	140,02	139,98	142,85	142,30
01/03/2023	150.320	-0,56%	140,53	139,455	141,10	139,99
28/02/2023	271.147	0,16%	140,02	139,65	141,61	140,7758
27/02/2023	162.861	-0,39%	141,43	140,54	143,07	140,55
24/02/2023	165.031	-1,29%	140,98	140,59	141,97	141,10
23/02/2023	221.844	0,06%	143,04	141,45	143,99	142,94
22/02/2023	196.038	0,06%	143,295	142,33	143,68	142,86
21/02/2023	268.803	-0,75%	143,24	141,44	143,24	142,78
20/02/2023	116.634	0,19%	143,465	142,825	144,29	143,86
17/02/2023	116.634	0,19%	143,465	142,825	144,29	143,86
16/02/2023	136.449	-0,75%	142,63	142,60	144,66	143,59
15/02/2023	227.259	0,08%	143,33	143,6033	145,285	144,67
14/02/2023	230.197	-2,11%	146,24	144,18	147,88	144,55
13/02/2023	176.234	1,11%	146,59	146,295	147,69	147,67
10/02/2023	190.545	0,26%	145,12	144,57	146,225	146,051
09/02/2023	265.578	-0,74%	146,55	144,78	148,3525	145,67
08/02/2023	355.428	-2,58%	149,49	146,27	150,05	146,76
07/02/2023	191.764	1,08%	147,48	147,55	150,91	150,64
06/02/2023	185.332	-2,96%	152,37	148,685	152,19	149,03
03/02/2023	368.679	0,19%	150,97	151,50	154,46	153,58
02/02/2023	511.997	-0,06%	156,73	151,2534	157,47	153,29
01/02/2023	369.482	2,01%	148,92	150,03	154,26	153,38
31/01/2023	387.297	0,26%	150,51	148,88	151,52	150,36
30/01/2023	323.159	0,34%	149,04	148,865	150,86	149,97
27/01/2023	240.200	-0,98%	149,95	147,97	150,40	149,46
26/01/2023	127.514	1,31%	149,67	149,04	151,45	150,94
25/01/2023	226.480	-0,85%	148,61	146,19	149,57	148,99
24/01/2023	263.912	0,08%	149,29	148,88	151,825	150,26
23/01/2023	173.518	2,63%	146,26	146,13	150,58	150,14
20/01/2023	104.931	2,78%	142,93	141,7261	146,53	146,29
19/01/2023	161.996	-1,15%	143,25	141,61	144,44	142,34
18/01/2023	285.945	-0,79%	145,93	143,78	147,14	144,00
17/01/2023	225.798	0,72%	145,20	143,04	145,23	145,14
16/01/2023	199.681	-0,61%	144,04	143,48	144,80	144,11
13/01/2023	199.681	-0,61%	144,04	143,48	144,80	144,11
12/01/2023	162.152	0,99%	143,57	142,3502	145,17	144,99
11/01/2023	233.609	3,27%	140,38	140,35	143,62	143,57
10/01/2023	121.932	0,27%	138,075	137,08	139,195	139,03
09/01/2023	216.525	1,14%	137,13	137,02	140,21	138,66
06/01/2023	170.060	3,07%	134,82	133,03	137,37	137,10
05/01/2023	142.687	-2,67%	135,72	132,70	136,09	133,02
04/01/2023	184.681	1,57%	136,16	135,565	137,90	136,67
03/01/2023	196.027	0,32%	135,125	133,45	136,4026	134,56
02/01/2023	152.154	-1,85%	136,00	132,43	135,76	134,13
30/12/2022	152.154	-1,85%	136,00	132,43	135,76	134,13