Saltar para o conteúdo principal Login

Broadridge Financial Solutions Inc (BR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
03/03/2026 744.471 0,54% 185,75 183,57 188,98 187,51
02/03/2026 519.851 0,34% 185,87 182,91 187,805 186,50
27/02/2026 626.156 1,42% 182,97 180,37 186,00 185,87
26/02/2026 647.876 3,35% 178,80 178,16 184,82 183,26
25/02/2026 737.780 -0,26% 179,99 175,87 179,99 177,32
24/02/2026 543.247 1,17% 176,50 175,10 179,99 177,78
23/02/2026 569.314 -0,73% 178,51 173,4039 178,51 175,73
20/02/2026 486.415 0,46% 176,21 174,41 178,20 177,02
19/02/2026 613.260 -1,07% 180,94 175,31 180,94 176,21
18/02/2026 759.921 2,29% 174,36 173,35 178,19 178,12
17/02/2026 845.998 0,25% 174,00 171,41 176,54 174,13
13/02/2026 1.009.311 1,90% 171,00 169,79 174,62 173,70
12/02/2026 1.327.098 1,74% 166,25 163,71 170,765 170,47
11/02/2026 1.271.421 -2,90% 173,01 165,96 173,75 167,55
10/02/2026 1.411.190 -5,12% 181,05 171,24 181,05 172,51
09/02/2026 1.117.336 -1,60% 189,195 175,86 189,195 181,05
06/02/2026 964.859 -6,01% 192,9178 181,09 195,97 184,00
05/02/2026 915.631 1,80% 190,12 190,12 195,64 193,54
04/02/2026 1.055.997 2,24% 187,20 184,005 190,645 190,12
03/02/2026 1.565.131 -6,25% 204,00 183,30 204,00 185,95
02/02/2026 865.890 0,62% 197,11 196,111 200,38 198,34
30/01/2026 460.539 0,59% 196,01 194,34 198,16 197,11
29/01/2026 1.054.901 -4,36% 210,8067 193,10 210,8067 195,96
28/01/2026 427.240 -0,74% 206,72 203,89 207,77 204,89
27/01/2026 405.690 -1,17% 208,00 205,17 208,00 206,42
26/01/2026 246.226 0,65% 207,54 206,74 209,595 208,87
23/01/2026 455.658 -1,07% 209,79 204,61 210,30 207,54
22/01/2026 561.266 1,42% 206,85 206,85 211,33 209,79
21/01/2026 599.418 -1,16% 209,29 204,93 211,82 206,85
20/01/2026 502.160 -4,28% 217,96 208,67 218,034 209,28
16/01/2026 327.843 -0,33% 219,36 216,6458 220,15 218,64
15/01/2026 576.215 -0,72% 220,96 218,73 221,86 219,36
14/01/2026 363.861 -0,11% 221,21 218,97 222,50 220,96
13/01/2026 347.229 -0,81% 223,02 220,06 223,20 221,21
12/01/2026 272.822 -0,15% 223,36 221,0392 224,62 223,02
09/01/2026 456.206 0,20% 225,59 221,4801 225,59 223,36
08/01/2026 247.325 1,57% 218,50 218,50 223,65 222,91
07/01/2026 301.923 -1,01% 218,00 218,00 223,4042 219,47
06/01/2026 292.119 -0,50% 222,82 219,3275 225,7064 221,70
05/01/2026 341.130 1,07% 219,39 219,39 224,0799 222,82
02/01/2026 300.497 -1,21% 223,17 219,15 224,403 220,47
31/12/2025 111.782 -0,92% 225,24 223,015 226,02 223,17
30/12/2025 153.938 -0,94% 227,38 223,23 227,38 223,23
29/12/2025 164.629 -0,36% 228,19 227,02 230,292 227,38
26/12/2025 105.314 -0,08% 223,54 223,54 229,398 228,19
24/12/2025 63.769 0,11% 227,36 225,815 228,89 228,38
23/12/2025 157.427 -0,38% 229,33 226,3147 229,42 227,36
22/12/2025 216.708 1,00% 225,96 225,84 228,7283 228,22
19/12/2025 428.884 -0,29% 224,25 224,25 227,92 225,96
18/12/2025 374.256 -0,94% 228,77 225,57 230,92 226,61
17/12/2025 444.616 0,57% 227,47 226,46 231,44 228,77
16/12/2025 318.540 -0,77% 229,23 227,25 231,55 227,47
15/12/2025 272.620 -0,36% 230,05 226,90 231,12 229,23
12/12/2025 316.181 -0,21% 231,50 229,54 232,89 230,05
11/12/2025 263.266 2,02% 227,59 227,59 232,34 230,525
10/12/2025 302.580 0,71% 225,32 224,46 228,22 226,91
09/12/2025 336.547 -0,98% 228,40 224,87 229,13 225,32
08/12/2025 351.540 -1,93% 232,02 226,18 233,11 227,54
05/12/2025 385.583 0,49% 230,88 229,46 233,095 232,02
04/12/2025 325.349 0,18% 230,77 229,19 232,14 230,88
03/12/2025 354.695 1,25% 227,61 227,26 230,565 230,46
02/12/2025 280.429 0,47% 226,55 224,98 229,58 227,61
01/12/2025 322.884 -0,73% 228,09 226,32 229,00 226,55
28/11/2025 114.390 0,22% 228,00 226,22 230,16 228,09
26/11/2025 226.133 -0,28% 228,22 226,92 229,58 227,59
25/11/2025 214.341 0,88% 226,23 225,00 229,4989 228,22
24/11/2025 303.434 -0,95% 229,97 226,22 230,22 226,23
21/11/2025 382.042 0,59% 227,12 227,12 230,74 228,39
20/11/2025 525.119 0,35% 226,33 225,5498 229,23 227,12
19/11/2025 461.705 0,63% 225,94 221,3055 227,43 226,33
18/11/2025 364.335 0,02% 224,77 223,48 226,68 224,94
17/11/2025 348.886 -0,59% 226,06 224,65 227,84 224,77
14/11/2025 575.052 0,20% 225,94 224,735 228,525 226,06
13/11/2025 314.989 0,87% 223,66 220,43 226,525 225,61
12/11/2025 338.745 0,35% 222,87 222,66 228,41 223,66
11/11/2025 389.556 -0,13% 223,16 222,30 225,32 222,87
10/11/2025 416.990 0,65% 221,72 220,42 225,00 223,16
07/11/2025 305.739 1,97% 217,24 217,155 222,13 221,72
06/11/2025 397.014 -0,62% 218,58 215,08 220,74 217,49
05/11/2025 374.788 -1,96% 223,95 218,01 223,95 218,58
04/11/2025 458.257 0,68% 218,00 218,00 226,83 222,86
03/11/2025 486.030 0,35% 221,40 217,8266 222,47 221,18
31/10/2025 443.292 -0,30% 221,00 218,50 221,47 220,40
30/10/2025 607.667 0,51% 220,00 219,285 223,00 221,00
29/10/2025 643.950 -4,32% 229,80 217,89 229,80 219,88
28/10/2025 199.649 -0,91% 231,92 229,11 232,16 229,80
27/10/2025 191.176 -0,16% 233,36 230,18 233,71 231,92
24/10/2025 246.145 0,08% 232,10 230,65 234,705 232,29
23/10/2025 203.901 -0,37% 234,45 230,09 236,02 232,10
22/10/2025 210.556 0,27% 232,32 230,904 234,7725 232,95
21/10/2025 167.667 0,71% 230,68 228,49 233,4388 232,32
20/10/2025 172.544 0,74% 228,99 228,07 231,345 230,68
17/10/2025 247.634 1,15% 226,38 225,34 229,14 228,99
16/10/2025 477.180 -2,21% 231,49 225,645 233,485 226,38
15/10/2025 257.646 -1,47% 235,01 231,44 238,10 231,49
14/10/2025 197.349 1,04% 231,08 231,08 235,70 235,01
13/10/2025 193.123 -0,08% 233,44 231,3558 234,93 232,67
10/10/2025 252.056 -0,60% 234,12 232,63 236,658 232,85
09/10/2025 241.817 -1,05% 235,92 233,61 237,39 234,12
08/10/2025 181.192 -0,13% 236,90 235,86 237,98 236,60

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco