Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	154.686	2,47%	134,04	134,3858	137,35	136,66
28/12/2022	222.261	-1,55%	135,03	133,18	136,23	133,37
27/12/2022	165.435	0,74%	134,07	133,33	135,89	135,47
23/12/2022	65.052	0,06%	134,19	133,51	134,855	134,48
22/12/2022	257.041	-1,42%	134,91	132,33	134,76	134,40
21/12/2022	269.583	2,19%	133,93	133,09	136,42	136,33
20/12/2022	239.787	0,15%	132,68	132,40	133,98	133,41
19/12/2022	345.275	-0,11%	132,99	132,25	135,46	133,21
16/12/2022	369.957	-1,19%	133,88	131,8275	134,96	133,35
15/12/2022	422.186	-4,18%	138,99	134,50	139,635	134,96
14/12/2022	246.332	-2,51%	144,17	140,27	144,53	140,85
13/12/2022	204.235	0,05%	148,88	144,41	149,80	145,20
12/12/2022	173.812	2,13%	143,90	142,525	145,14	145,13
09/12/2022	397.676	-1,87%	144,71	141,78	144,95	142,11
08/12/2022	181.486	1,71%	143,30	142,55	145,19	144,82
07/12/2022	101.312	-0,66%	143,28	141,755	143,99	142,39
06/12/2022	699.778	-1,14%	144,22	142,13	145,03	143,33
05/12/2022	590.099	-2,68%	147,42	144,48	147,405	144,98
02/12/2022	662.629	-0,58%	148,41	146,69	149,5234	148,99
01/12/2022	632.491	0,50%	149,21	148,0547	151,291	149,86
30/11/2022	1.463.264	4,40%	142,765	142,91	149,36	149,11
29/11/2022	1.321.104	-2,51%	146,15	142,025	146,50	142,82
28/11/2022	883.536	-1,35%	147,73	145,94	147,93	146,51
25/11/2022	383.694	0,06%	147,75	147,78	149,36	148,52
24/11/2022	990.488	1,89%	147,16	146,65	148,81	151,1619
23/11/2022	990.488	1,89%	147,16	146,65	148,81	151,1619
22/11/2022	1.247.608	0,86%	147,16	146,25	148,69	148,36
21/11/2022	1.629.383	1,73%	145,945	146,09	148,40	147,10
18/11/2022	920.002	1,42%	144,285	141,83	144,88	144,60
17/11/2022	909.935	-0,27%	141,00	140,45	143,37	142,57
16/11/2022	652.991	0,25%	142,60	142,54	144,17	142,96
15/11/2022	694.877	0,67%	143,26	141,615	144,66	142,26
14/11/2022	220.582	0,95%	141,41	139,60	142,84	141,32
11/11/2022	287.284	-0,89%	141,41	138,635	142,18	139,99
10/11/2022	340.238	5,61%	135,56	138,42	141,596	141,24
09/11/2022	221.413	-1,99%	135,56	133,52	137,03	133,78
08/11/2022	502.479	0,73%	135,71	135,56	139,33	136,49
07/11/2022	245.850	1,57%	134,73	133,365	135,94	135,53
04/11/2022	455.978	-0,40%	134,81	131,35	135,9164	133,38
03/11/2022	412.984	-2,77%	148,12	133,09	137,325	133,91
02/11/2022	498.461	-7,93%	148,12	137,70	146,69	137,73
01/11/2022	236.285	-0,31%	148,12	148,53	151,30	149,60
31/10/2022	238.751	0,78%	148,12	147,56	150,71	150,06
28/10/2022	174.250	2,61%	145,04	145,325	149,04	148,79
27/10/2022	164.785	0,46%	145,04	144,085	146,46	145,00
26/10/2022	182.544	-0,04%	143,99	142,91	146,39	144,33
25/10/2022	190.656	1,40%	142,00	141,79	144,65	144,39
24/10/2022	255.015	1,00%	142,25	139,53	142,70	142,40
21/10/2022	150.398	0,38%	139,87	137,865	141,27	140,935
20/10/2022	368.909	-2,17%	143,84	137,43	144,225	140,3897
19/10/2022	140.938	-1,42%	144,81	142,24	145,51	143,50
18/10/2022	135.992	1,87%	146,53	144,40	147,07	145,46
17/10/2022	182.944	2,65%	142,00	141,09	143,33	142,79
14/10/2022	295.180	-3,64%	143,80	138,97	145,405	137,51
13/10/2022	367.665	2,18%	136,45	135,72	143,68	142,71
12/10/2022	197.623	-1,92%	142,82	139,675	142,565	139,67
11/10/2022	197.997	-0,79%	143,53	141,55	144,33	142,40
10/10/2022	233.577	0,46%	144,04	141,465	144,49	143,53
07/10/2022	217.651	-1,77%	144,50	141,135	144,125	142,87
06/10/2022	184.571	-3,40%	150,57	145,03	150,57	145,445
05/10/2022	153.975	-1,24%	150,70	149,01	151,935	150,57
04/10/2022	226.353	2,38%	148,91	148,91	152,8709	152,46
03/10/2022	290.934	3,18%	144,32	144,32	149,675	148,91
30/09/2022	246.324	-1,76%	146,96	144,21	148,05	144,32
29/09/2022	339.693	-1,38%	154,50	145,39	148,26	146,84
28/09/2022	853.700	-0,31%	154,50	144,965	149,7685	148,89
27/09/2022	251.345	-2,52%	154,50	148,93	154,79	149,35
26/09/2022	163.521	-0,80%	155,19	152,705	154,99	153,21
23/09/2022	174.593	-1,74%	155,19	152,4192	155,71	154,44
22/09/2022	169.066	-1,74%	159,99	157,11	159,985	157,17
21/09/2022	157.383	-1,33%	163,53	159,95	164,42	159,96
20/09/2022	149.860	-1,79%	164,87	160,68	163,557	162,11
19/09/2022	82.174	0,88%	162,93	162,8024	165,1688	165,07
16/09/2022	183.624	0,01%	163,86	161,6396	165,56	163,63
15/09/2022	176.513	-1,89%	166,82	162,92	167,96	163,61
14/09/2022	104.950	-0,61%	168,48	165,81	168,925	166,76
13/09/2022	111.578	-2,62%	170,20	167,80	170,58	168,50
12/09/2022	142.120	0,37%	172,80	171,785	173,59	173,04
09/09/2022	232.458	0,86%	171,47	170,60	172,90	172,41
08/09/2022	160.285	0,81%	169,19	168,71	171,11	170,94
07/09/2022	263.659	1,01%	169,51	167,92	170,19	169,56
06/09/2022	178.590	0,84%	166,935	166,175	169,31	167,87
05/09/2022	226.359	-3,05%	171,89	165,93	171,82	166,48
02/09/2022	226.359	-3,05%	171,89	165,93	171,82	166,48
01/09/2022	177.922	0,32%	170,29	169,28	171,79	171,71
31/08/2022	182.444	-0,82%	173,755	170,02	174,00	171,17
30/08/2022	195.693	-0,72%	174,32	171,11	175,28	172,59
29/08/2022	244.450	-0,09%	172,53	171,25	174,925	173,84
26/08/2022	557.456	-1,41%	175,915	173,63	176,775	173,99
25/08/2022	213.631	1,14%	175,04	174,35	176,62	176,48
24/08/2022	197.431	0,47%	174,385	173,14	175,08	174,47
23/08/2022	142.917	-0,57%	174,06	173,3475	174,925	173,66
22/08/2022	145.766	-0,78%	176,415	173,77	175,34	174,65
19/08/2022	145.785	-0,63%	176,415	174,64	176,67	176,03
18/08/2022	164.257	-0,27%	177,98	175,43	178,18	177,15
17/08/2022	307.011	0,18%	175,29	175,17	178,57	177,63
16/08/2022	404.403	-0,43%	177,85	176,11	179,54	177,38
15/08/2022	509.202	-2,77%	181,31	177,53	183,06	178,14
12/08/2022	446.940	7,95%	171,46	171,07	183,33	183,22
11/08/2022	203.312	-0,46%	172,03	169,35	171,38	169,73