Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,27%	204,61	202,71	204,74	203,49
17/05/2024	181.096	-0,27%	204,61	202,71	204,74	203,49
16/05/2024	205.854	0,95%	202,195	202,19	204,90	204,03
15/05/2024	169.359	1,17%	201,04	200,6672	202,67	202,21
14/05/2024	179.648	1,05%	195,90	198,025	200,69	199,87
13/05/2024	239.833	1,08%	193,84	196,125	198,29	197,80
10/05/2024	213.898	1,36%	193,84	193,67	196,265	195,69
09/05/2024	322.842	1,37%	191,04	190,47	194,18	193,06
08/05/2024	405.862	-5,41%	201,69	188,3001	198,00	190,46
07/05/2024	199.337	0,34%	201,69	200,3373	201,98	201,36
06/05/2024	198.125	0,92%	199,40	198,36	200,76	200,68
03/05/2024	166.904	1,79%	197,05	197,015	199,07	198,85
02/05/2024	159.432	0,99%	194,26	192,67	195,78	195,35
01/05/2024	133.829	0,01%	193,43	192,88	196,11	193,43
30/04/2024	125.083	-1,47%	196,01	193,38	196,37	193,41
29/04/2024	140.553	1,10%	195,42	194,7889	196,345	196,29
26/04/2024	79.259	-0,72%	194,93	194,18	196,045	194,15
25/04/2024	110.137	0,25%	193,60	192,825	196,03	195,56
24/04/2024	97.568	-0,42%	194,84	193,71	195,93	195,08
23/04/2024	138.142	0,87%	194,98	194,5142	196,14	195,91
22/04/2024	141.378	0,44%	194,61	193,02	195,52	194,23
19/04/2024	129.587	0,21%	193,90	193,34	194,92	193,38
18/04/2024	108.260	-0,24%	194,14	192,5992	195,48	192,98
17/04/2024	158.541	-0,08%	194,51	192,32	194,815	193,45
16/04/2024	202.501	-1,05%	195,45	193,44	196,30	193,61
15/04/2024	132.188	-1,59%	200,58	195,355	201,11	195,67
12/04/2024	170.358	-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%	203,72	202,765	204,81	203,57
09/04/2024	340.315	1,16%	203,08	205,085	207,375	207,24
08/04/2024	328.148	1,05%	203,08	202,625	205,19	204,87
05/04/2024	235.423	2,10%	199,14	199,00	203,53	202,75
04/04/2024	121.543	-0,45%	201,04	198,59	202,82	198,59
03/04/2024	185.413	-1,53%	200,80	198,72	201,88	199,48
02/04/2024	128.724	-0,32%	202,205	201,12	203,02	202,58
01/04/2024	78.153	-0,80%	204,00	203,01	204,405	203,23
28/03/2024	136.950	0,50%	204,00	204,04	205,61	204,86
27/03/2024	115.116	1,06%	202,96	201,9401	203,905	203,84
26/03/2024	127.989	-0,31%	202,275	201,45	202,9299	201,71
25/03/2024	125.092	-0,58%	203,50	202,025	203,375	202,34
22/03/2024	122.948	-1,23%	205,95	202,76	205,885	203,51
21/03/2024	133.450	0,93%	204,895	203,865	206,595	206,05
20/03/2024	142.904	0,94%	202,35	202,50	204,265	204,16
19/03/2024	161.790	1,39%	199,86	199,7158	202,36	202,25
18/03/2024	97.391	-0,36%	198,61	199,262	201,20	199,48
15/03/2024	154.221	0,24%	198,61	197,95	200,28	200,20
14/03/2024	123.755	-1,21%	202,45	198,78	203,12	199,73
13/03/2024	131.054	-0,51%	204,30	203,03	204,95	202,98
12/03/2024	124.765	0,82%	202,41	201,618	204,94	204,01
11/03/2024	126.531	-0,59%	204,465	201,29	202,3893	202,36
08/03/2024	201.560	-0,66%	204,465	202,75	204,9246	203,55
07/03/2024	176.650	0,93%	204,465	203,58	205,932	204,90
06/03/2024	210.393	0,91%	205,50	201,755	204,79	203,02
05/03/2024	171.435	-2,12%	203,69	199,7636	205,115	201,20
04/03/2024	225.104	0,89%	203,69	203,58	205,62	205,56
01/03/2024	197.060	0,08%	202,42	201,7281	203,93	203,74
29/02/2024	337.730	1,06%	202,42	201,57	204,075	203,58
28/02/2024	142.304	0,72%	199,65	198,835	202,56	201,45
27/02/2024	146.071	-0,69%	201,65	198,835	202,42	200,01
26/02/2024	145.995	-0,05%	200,355	200,72	202,42	201,40
23/02/2024	137.340	0,83%	200,355	200,355	201,93	201,49
22/02/2024	241.183	1,66%	197,79	198,065	200,06	199,84
21/02/2024	232.051	0,73%	196,01	194,42	196,76	196,58
20/02/2024	184.746	-1,40%	196,70	194,685	197,085	195,16
19/02/2024	285.045	-0,19%	197,84	197,135	199,23	197,92
16/02/2024	285.045	-0,19%	197,84	197,135	199,23	197,92
15/02/2024	320.931	0,93%	197,19	196,50	198,60	198,30
14/02/2024	598.471	1,50%	195,33	194,47	196,945	196,47
13/02/2024	242.825	-2,06%	199,335	192,597	195,75	193,56
12/02/2024	253.213	-0,68%	199,335	197,62	199,56	197,63
09/02/2024	349.880	-0,01%	199,135	198,50	199,8583	198,98
08/02/2024	250.825	0,38%	199,50	198,17	200,00	199,00
07/02/2024	296.414	-0,30%	199,24	197,51	200,1232	198,25
06/02/2024	290.215	0,31%	198,42	196,805	199,24	198,85
05/02/2024	388.534	-1,74%	201,77	196,09	200,83	198,23
02/02/2024	382.673	0,06%	201,77	197,86	202,27	201,74
01/02/2024	679.358	-1,26%	208,43	193,35	209,0219	201,63
31/01/2024	549.388	-2,28%	208,43	204,20	209,0219	204,20
30/01/2024	615.168	0,38%	208,43	208,00	210,24	208,96
29/01/2024	595.584	0,14%	207,60	206,8548	208,52	208,16
26/01/2024	363.425	-0,18%	208,00	207,575	209,605	207,88
25/01/2024	233.144	1,06%	206,72	206,595	208,48	208,25
24/01/2024	207.414	-0,12%	206,79	205,475	207,78	206,07
23/01/2024	143.391	-0,03%	205,88	205,66	207,40	206,32
22/01/2024	156.235	0,73%	205,88	205,65	206,89	206,38
19/01/2024	177.927	1,82%	201,505	201,52	205,01	204,89
18/01/2024	180.978	-0,36%	202,94	200,31	204,80	201,23
17/01/2024	164.588	-0,10%	201,43	201,32	204,80	201,95
16/01/2024	183.663	-0,22%	201,43	200,15	202,785	202,16
15/01/2024	120.863	0,69%	202,20	200,935	202,64	202,60
12/01/2024	120.863	0,69%	202,20	200,935	202,64	202,60
11/01/2024	159.784	-0,38%	200,88	200,04	202,29	201,21
10/01/2024	154.164	0,99%	200,88	198,20	201,965	201,97
09/01/2024	138.891	0,00%	199,065	198,20	200,18	200,00
08/01/2024	157.845	1,86%	196,52	196,16	200,03	200,00
05/01/2024	213.794	-0,38%	197,10	195,925	198,28	196,35
04/01/2024	145.159	-0,02%	197,10	197,04	199,59	197,09
03/01/2024	144.357	-1,39%	199,03	197,10	199,575	197,12
02/01/2024	255.833	-2,85%	204,24	199,00	204,74	199,89
29/12/2023	167.766	-0,04%	205,56	204,965	206,73	205,751