Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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