Broadridge Financial Solutions Inc (BR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 06/09/2024 |
254.384 |
%
|
209,69
|
206,95
|
210,815
|
207,59
|
| 05/09/2024 |
179.209 |
%
|
211,95
|
208,83
|
212,63
|
210,80
|
| 04/09/2024 |
273.376 |
%
|
211,98
|
210,18
|
212,365
|
211,94
|
| 03/09/2024 |
268.184 |
%
|
212,05
|
210,60
|
212,905
|
211,32
|
| 30/08/2024 |
185.329 |
%
|
212,27
|
210,10
|
213,43
|
212,86
|
| 29/08/2024 |
153.555 |
%
|
209,83
|
210,46
|
213,20
|
212,10
|
| 28/08/2024 |
203.106 |
%
|
209,83
|
210,15
|
212,915
|
211,59
|
| 27/08/2024 |
280.917 |
%
|
209,50
|
208,80
|
211,17
|
210,16
|
| 26/08/2024 |
211.765 |
%
|
209,285
|
208,80
|
211,32
|
209,45
|
| 23/08/2024 |
213.283 |
%
|
210,18
|
208,285
|
210,82
|
209,03
|
| 22/08/2024 |
163.924 |
%
|
210,00
|
209,39
|
211,675
|
210,22
|
| 21/08/2024 |
211.051 |
%
|
210,00
|
208,80
|
211,47
|
211,14
|
| 20/08/2024 |
216.134 |
%
|
209,38
|
208,20
|
210,53
|
209,49
|
| 19/08/2024 |
337.350 |
%
|
209,20
|
208,15
|
210,16
|
209,27
|
| 16/08/2024 |
244.240 |
%
|
208,26
|
208,1046
|
210,13
|
208,71
|
| 15/08/2024 |
389.115 |
%
|
209,81
|
208,46
|
210,8699
|
208,99
|
| 14/08/2024 |
819.235 |
%
|
209,81
|
206,57
|
209,69
|
209,65
|
| 13/08/2024 |
410.636 |
%
|
211,55
|
207,58
|
211,74
|
209,88
|
| 12/08/2024 |
231.079 |
%
|
214,71
|
210,78
|
214,9872
|
211,15
|
| 09/08/2024 |
188.511 |
%
|
215,55
|
213,28
|
216,085
|
214,47
|
| 08/08/2024 |
291.332 |
%
|
212,215
|
211,84
|
219,52
|
216,04
|
| 07/08/2024 |
345.808 |
%
|
219,05
|
211,62
|
220,70
|
211,91
|
| 06/08/2024 |
552.697 |
%
|
209,62
|
211,225
|
223,81
|
218,55
|
| 05/08/2024 |
344.300 |
%
|
214,90
|
207,96
|
212,47
|
208,52
|
| 02/08/2024 |
200.932 |
%
|
213,19
|
210,25
|
215,99
|
215,97
|
| 01/08/2024 |
224.281 |
%
|
214,56
|
212,75
|
215,34
|
214,95
|
| 31/07/2024 |
240.329 |
%
|
215,00
|
213,84
|
216,86
|
214,00
|
| 30/07/2024 |
238.990 |
%
|
212,81
|
210,90
|
216,765
|
215,39
|
| 29/07/2024 |
138.626 |
%
|
213,68
|
210,90
|
214,46
|
211,02
|
| 26/07/2024 |
158.651 |
%
|
208,09
|
208,00
|
213,24
|
212,63
|
| 25/07/2024 |
193.441 |
%
|
204,425
|
205,74
|
211,85
|
208,07
|
| 24/07/2024 |
194.587 |
%
|
205,01
|
202,84
|
206,12
|
203,15
|
