Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	319.994	-1,43%	237,435	233,87	240,465	235,18
10/07/2025	270.953	-0,07%	237,91	236,455	240,465	238,59
09/07/2025	214.896	0,52%	239,66	236,455	240,73	238,76
08/07/2025	163.062	-1,26%	241,92	237,005	242,35	237,53
07/07/2025	179.892	-0,65%	242,13	239,08	242,92	240,56
04/07/2025	125.502	1,73%	240,79	238,66	242,24	242,13
03/07/2025	125.254	1,73%	243,395	232,88	243,395	241,84
02/07/2025	434.153	-2,70%	242,09	225,00	245,38	238,02
01/07/2025	199.426	0,70%	239,46	238,09	245,39	244,73
30/06/2025	168.180	1,50%	239,45	238,09	243,03	243,03
27/06/2025	133.232	0,13%	238,245	236,97	241,58	239,45
26/06/2025	184.971	0,42%	238,16	236,97	243,00	239,17
25/06/2025	212.346	-1,51%	240,46	237,005	246,03	238,16
24/06/2025	178.100	0,60%	236,50	236,265	242,77	241,80
23/06/2025	136.919	1,63%	236,50	235,824	240,50	240,36
20/06/2025	132.633	-0,56%	237,79	235,65	239,11	236,50
19/06/2025	226.435	-0,41%	238,71	237,56	240,4399	237,79
18/06/2025	215.967	-0,41%	239,105	237,51	240,4399	237,72
17/06/2025	202.162	-0,10%	238,36	237,4401	240,8299	238,76
16/06/2025	138.594	0,76%	237,10	237,10	240,8299	238,99
13/06/2025	158.309	-1,11%	240,54	236,42	240,54	237,18
12/06/2025	193.895	-0,20%	242,32	238,8701	243,12	239,83
11/06/2025	181.984	-0,75%	243,155	240,12	244,475	240,30
10/06/2025	161.317	-0,29%	243,50	241,085	245,68	243,01
09/06/2025	164.130	-0,67%	245,35	240,9144	246,49	243,71
06/06/2025	139.857	0,19%	244,32	243,3722	246,7307	245,35
05/06/2025	154.604	0,32%	243,96	242,76	245,57	244,89
04/06/2025	193.540	0,05%	241,315	239,98	245,6199	244,12
03/06/2025	274.846	0,67%	241,15	238,555	244,23	244,01
02/06/2025	214.542	-0,18%	242,83	238,4475	242,83	242,39
30/05/2025	224.376	1,24%	240,07	238,05	242,94	242,83
29/05/2025	198.263	-0,22%	237,87	238,05	241,00	239,72
28/05/2025	176.525	0,11%	239,93	237,01	241,00	240,25
27/05/2025	260.923	1,27%	240,00	238,3138	240,49	239,99
23/05/2025	169.194	-0,45%	238,94	235,15	238,89	236,97
22/05/2025	163.892	-0,44%	241,05	236,8527	241,84	238,04
21/05/2025	237.774	-1,48%	241,27	237,48	242,665	239,09
20/05/2025	153.622	-0,05%	240,575	240,165	242,975	242,68
19/05/2025	280.782	0,66%	238,50	238,50	242,975	242,79
16/05/2025	210.071	0,37%	238,22	238,22	241,9999	241,21
15/05/2025	177.578	1,19%	237,55	234,97	240,7654	240,32
14/05/2025	222.963	0,08%	237,565	234,7912	239,215	237,49
13/05/2025	321.006	0,11%	239,77	233,14	240,67	237,31
12/05/2025	338.916	0,02%	241,79	233,14	242,18	237,05
09/05/2025	188.329	0,42%	237,335	234,39	240,50	237,00
08/05/2025	291.120	-0,08%	234,55	234,07	240,50	236,00
07/05/2025	287.244	1,12%	233,10	231,20	237,11	236,19
06/05/2025	204.962	0,60%	232,47	230,91	234,435	233,57
05/05/2025	359.706	-0,31%	232,01	231,48	234,16	232,18
02/05/2025	261.365	2,15%	237,18	224,195	237,18	232,91
01/05/2025	543.394	-5,94%	237,455	224,195	242,777	228,01
30/04/2025	234.626	1,04%	236,26	235,38	242,777	242,40
29/04/2025	259.938	1,05%	237,99	231,00	240,70	239,68
28/04/2025	301.392	-0,23%	231,00	231,00	239,09	237,18
25/04/2025	165.633	-0,17%	234,71	233,105	239,575	237,72
24/04/2025	172.721	0,79%	237,705	233,105	240,9515	238,13
23/04/2025	157.504	0,54%	230,425	230,425	240,9515	236,26
22/04/2025	188.947	3,03%	234,52	225,115	235,30	235,00
21/04/2025	175.425	-3,29%	234,01	225,115	234,67	228,08
17/04/2025	290.172	0,24%	235,80	230,66	238,723	235,85
16/04/2025	213.342	-0,20%	236,95	232,9201	237,605	235,29
15/04/2025	197.806	-0,33%	232,49	235,28	237,605	235,76
14/04/2025	165.621	2,13%	226,33	232,49	237,70	236,53
11/04/2025	232.023	1,41%	226,33	223,8586	232,555	231,60
10/04/2025	415.520	-1,68%	228,455	222,275	231,56	228,38
09/04/2025	275.104	6,93%	215,78	215,78	234,07	232,29
08/04/2025	263.972	-1,46%	225,515	214,1225	227,4084	217,22
07/04/2025	411.719	-2,13%	219,95	212,33	227,11	220,24
04/04/2025	316.733	-6,20%	241,05	224,73	236,105	225,04
03/04/2025	275.045	-2,65%	241,05	239,06	246,22	239,91
02/04/2025	284.926	0,63%	242,435	242,07	246,98	246,25
01/04/2025	350.907	0,93%	242,06	238,98	244,90	244,72
31/03/2025	316.328	2,08%	237,90	236,42	243,81	242,46
28/03/2025	199.614	-0,58%	238,315	236,02	238,915	237,51
27/03/2025	215.221	0,26%	238,99	237,382	241,74	238,89
26/03/2025	164.807	0,53%	236,50	236,14	240,475	238,19
25/03/2025	226.421	0,48%	234,61	235,05	239,105	236,94
24/03/2025	211.527	1,25%	234,61	234,23	238,25	235,82
21/03/2025	272.820	-0,39%	232,07	230,97	234,21	232,90
20/03/2025	139.498	-0,66%	234,065	232,45	234,655	233,81
19/03/2025	235.483	1,79%	231,685	231,50	236,685	235,37
18/03/2025	134.407	-0,16%	231,325	228,855	231,41	231,23
17/03/2025	367.759	1,68%	227,135	228,11	231,82	231,47
14/03/2025	127.694	0,92%	226,385	227,06	228,4357	227,65
13/03/2025	218.734	0,60%	223,755	222,55	226,09	225,57
12/03/2025	251.300	-0,54%	233,71	222,91	228,03	224,23
11/03/2025	342.267	-2,63%	233,71	226,19	233,14	226,33
10/03/2025	553.136	-3,74%	236,44	231,65	240,35	232,45
07/03/2025	289.199	1,30%	236,44	235,00	241,775	240,92
06/03/2025	315.196	-1,92%	241,69	237,37	241,015	237,84
05/03/2025	226.920	0,27%	241,69	241,37	245,33	242,49
04/03/2025	398.261	-1,23%	244,37	241,755	246,55	241,83
03/03/2025	238.694	1,50%	242,00	242,37	246,58	244,83
28/02/2025	189.722	1,60%	239,98	237,685	242,32	241,22
27/02/2025	156.030	0,46%	236,34	236,831	239,065	237,42
26/02/2025	170.868	-0,19%	236,20	235,58	238,76	236,34
25/02/2025	210.751	0,16%	237,16	236,21	239,0699	236,80
24/02/2025	122.205	0,54%	235,235	236,0922	237,61	236,43
21/02/2025	133.045	-0,41%	235,235	234,02	235,865	235,16
20/02/2025	198.286	-1,10%	239,87	234,60	238,005	236,30