Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/05/2024	181 096	-0,27%	202,195	202,19	204,90	203,49
16/05/2024	205 854	0,95%	201,04	200,6672	204,90	204,03
15/05/2024	169 359	1,17%	198,28	198,025	202,75	202,12
14/05/2024	179 648	1,05%	195,90	196,05	200,69	199,87
13/05/2024	239 833	1,08%	195,69	195,69	198,29	197,80
10/05/2024	213 898	1,36%	191,04	190,47	196,36	195,69
09/05/2024	322 842	1,37%	199,65	188,3001	198,00	193,06
08/05/2024	405 862	-5,41%	201,69	188,3001	201,98	190,46
07/05/2024	199 337	0,34%	199,40	198,36	201,98	201,36
06/05/2024	198 125	0,92%	198,85	198,36	200,76	200,68
03/05/2024	166 904	1,79%	194,26	192,61	199,07	198,85
02/05/2024	159 432	0,99%	193,43	192,6112	196,11	195,35
01/05/2024	133 829	0,01%	196,01	192,72	196,37	193,43
30/04/2024	125 083	-1,47%	195,42	193,38	196,37	193,41
29/04/2024	140 553	1,10%	194,15	194,15	196,345	196,29
26/04/2024	79 259	-0,72%	193,60	192,825	196,05	194,15
25/04/2024	110 137	0,25%	194,84	192,78	196,03	195,56
24/04/2024	97 568	-0,42%	194,98	193,60	196,14	195,08
23/04/2024	138 142	0,87%	194,61	193,02	196,14	195,91
22/04/2024	141 378	0,44%	193,38	192,99	195,61	194,23
19/04/2024	129 587	0,21%	194,14	192,5992	195,48	193,38
18/04/2024	108 260	-0,24%	194,51	192,32	195,48	192,98
17/04/2024	158 541	-0,08%	195,45	192,32	196,30	193,45
16/04/2024	202 501	-1,05%	200,58	193,44	201,11	193,61
15/04/2024	132 188	-1,59%	198,83	195,35	201,37	195,67
12/04/2024	0	-0,96%	199,77	197,65	200,065	198,83
11/04/2024	184 573	-1,39%	203,72	200,68	204,90	200,75
10/04/2024	180 056	-1,77%	206,48	202,765	207,55	203,57
09/04/2024	340 315	1,16%	203,08	202,625	207,375	207,24
08/04/2024	328 148	1,05%	202,50	202,50	205,19	204,87
05/04/2024	235 423	2,10%	201,04	198,59	203,53	202,75
04/04/2024	121 543	-0,45%	200,80	198,59	202,8229	198,59
03/04/2024	185 413	-1,53%	202,205	198,72	203,02	199,48
02/04/2024	128 724	-0,32%	204,405	201,12	204,405	202,58
01/04/2024	78 153	-0,80%	204,86	202,97	204,86	203,23
28/03/2024	136 950	0,50%	202,96	201,9401	205,61	204,86
27/03/2024	115 116	1,06%	202,275	201,44	203,905	203,84
26/03/2024	127 989	-0,31%	203,50	201,45	203,375	201,71
25/03/2024	125 092	-0,58%	203,51	202,025	204,275	202,34
22/03/2024	122 948	-1,23%	204,895	202,76	206,619	203,51
21/03/2024	133 450	0,93%	202,35	202,50	206,595	206,05
20/03/2024	142 904	0,94%	199,86	199,7158	204,27	204,16
19/03/2024	161 790	1,39%	201,33	199,262	202,39	202,25
18/03/2024	97 391	-0,36%	200,20	199,262	201,33	199,48
15/03/2024	154 221	0,24%	202,45	197,05	203,12	200,20
14/03/2024	123 755	-1,21%	204,30	198,78	204,95	199,73
13/03/2024	131 054	-0,51%	202,41	201,618	204,95	202,18
12/03/2024	124 765	0,82%	202,94	201,155	204,94	204,01
11/03/2024	126 531	-0,59%	203,06	201,12	203,2275	202,36
08/03/2024	201 560	-0,66%	204,465	202,75	205,932	203,55
07/03/2024	176 650	0,93%	202,27	201,755	205,98	204,90
06/03/2024	210 393	0,91%	205,50	199,7636	205,115	203,02
05/03/2024	171 435	-2,12%	203,69	195,29	215,83	201,20
04/03/2024	225 104	0,89%	203,74	202,19	205,64	205,56
01/03/2024	197 060	0,08%	202,42	201,57	204,075	203,74
29/02/2024	337 730	1,06%	199,65	200,13	204,09	203,58
28/02/2024	142 304	0,72%	201,65	198,835	202,56	201,45
27/02/2024	146 071	-0,69%	200,915	198,835	202,42	200,01
26/02/2024	145 995	-0,05%	201,49	200,72	202,42	201,40
23/02/2024	137 340	0,83%	197,79	198,065	201,99	201,49
22/02/2024	241 183	1,66%	196,01	194,42	200,06	199,84
21/02/2024	232 051	0,73%	196,70	194,42	197,195	196,58
20/02/2024	184 746	-1,40%	197,92	194,6601	197,92	195,16
16/02/2024	285 045	-0,19%	197,19	193,56	199,23	197,92
15/02/2024	320 931	0,93%	194,47	194,47	198,60	198,30
14/02/2024	598 471	1,50%	195,33	192,597	196,945	196,47
13/02/2024	242 825	-2,06%	199,335	192,597	199,56	193,56
12/02/2024	253 213	-0,68%	198,98	197,62	199,56	197,63
09/02/2024	349 880	-0,01%	199,50	198,17	200,00	198,98
08/02/2024	250 825	0,38%	199,24	197,51	200,1232	199,00
07/02/2024	296 414	-0,30%	198,42	196,805	200,1232	198,25
06/02/2024	290 215	0,31%	200,55	196,09	200,83	198,85
05/02/2024	388 534	-1,74%	201,74	196,09	201,74	198,23
02/02/2024	382 673	0,06%	202,89	191,865	203,15	201,74
01/02/2024	679 358	-1,26%	200,95	192,73	209,0219	201,63
31/01/2024	549 388	-2,28%	208,43	203,9878	210,24	204,20
30/01/2024	615 168	0,38%	207,60	206,8548	210,24	208,96
29/01/2024	595 584	0,14%	208,085	206,8548	208,52	208,16
26/01/2024	363 425	-0,18%	206,72	206,58	209,605	207,88
25/01/2024	233 144	1,06%	206,79	205,475	208,48	208,25
24/01/2024	207 414	-0,12%	206,82	205,475	207,78	206,07
23/01/2024	143 391	-0,03%	205,88	205,64	207,40	206,32
22/01/2024	156 235	0,73%	215,13	205,31	215,13	206,38
19/01/2024	177 927	1,82%	202,43	200,31	205,01	204,89
18/01/2024	180 978	-0,36%	202,94	200,29	204,80	201,23
17/01/2024	164 588	-0,10%	201,43	200,07	204,86	201,95
16/01/2024	183 663	-0,22%	202,60	200,12	202,785	202,16
12/01/2024	120 863	0,69%	202,10	200,04	203,96	202,60
11/01/2024	159 784	-0,38%	200,88	199,08	202,735	201,21
10/01/2024	154 164	0,99%	199,065	198,20	201,97	201,97
09/01/2024	138 891	0,00%	196,52	196,16	200,18	200,00
08/01/2024	157 845	1,86%	196,35	196,16	200,03	200,00
05/01/2024	213 794	-0,38%	197,10	195,885	199,59	196,35
04/01/2024	145 159	-0,02%	199,03	197,04	199,70	197,09
03/01/2024	144 357	-1,39%	204,24	197,0801	204,74	197,12
02/01/2024	255 833	-2,85%	205,75	199,00	205,75	199,89
29/12/2023	167 766	-0,04%	204,98	204,255	207,29	205,75
28/12/2023	251 636	0,76%	202,10	201,87	207,29	205,83
27/12/2023	281 546	1,11%	199,38	199,535	204,55	204,27
26/12/2023	469 051	1,18%	200,67	199,38	202,675	202,02