Broadridge Financial Solutions Inc (BR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/05/2026 |
689.400 |
-2,22%
|
152,495
|
148,44
|
152,6199
|
149,50
|
| 07/05/2026 |
855.765 |
-0,02%
|
152,83
|
151,165
|
156,218
|
152,89
|
| 06/05/2026 |
370.565 |
0,35%
|
152,14
|
151,08
|
154,38
|
152,83
|
| 05/05/2026 |
476.490 |
-1,11%
|
153,80
|
149,77
|
154,1099
|
152,14
|
| 04/05/2026 |
1.130.196 |
-0,90%
|
155,25
|
149,8701
|
155,4199
|
153,85
|
| 01/05/2026 |
613.836 |
0,83%
|
156,44
|
152,09
|
159,21
|
155,25
|
| 30/04/2026 |
1.355.471 |
-3,96%
|
161,00
|
149,07
|
161,00
|
153,98
|
| 29/04/2026 |
521.429 |
1,21%
|
161,00
|
158,251
|
161,31
|
160,75
|
| 28/04/2026 |
414.707 |
1,58%
|
159,09
|
157,19
|
160,52
|
158,83
|
| 27/04/2026 |
40.835 |
1,93%
|
155,07
|
155,07
|
158,64
|
156,36
|
| 24/04/2026 |
500.782 |
-0,56%
|
156,00
|
153,07
|
156,38
|
155,07
|
| 23/04/2026 |
700.787 |
-2,92%
|
160,38
|
153,01
|
160,38
|
155,95
|
| 22/04/2026 |
391.616 |
-0,76%
|
163,50
|
158,95
|
164,00
|
160,64
|
| 21/04/2026 |
682.745 |
0,37%
|
161,28
|
160,67
|
165,13
|
161,87
|
| 20/04/2026 |
643.222 |
-1,01%
|
162,92
|
160,955
|
164,055
|
161,28
|
| 17/04/2026 |
564.827 |
0,31%
|
164,88
|
160,37
|
165,1765
|
162,92
|
| 16/04/2026 |
560.506 |
1,00%
|
163,00
|
161,65
|
164,6117
|
162,42
|
| 15/04/2026 |
593.249 |
1,40%
|
159,10
|
158,50
|
163,34
|
160,83
|
| 14/04/2026 |
592.642 |
0,79%
|
157,36
|
156,78
|
159,86
|
158,61
|
| 13/04/2026 |
658.813 |
4,13%
|
150,81
|
150,50
|
157,825
|
157,36
|
| 10/04/2026 |
670.382 |
-2,37%
|
154,71
|
150,10
|
154,71
|
151,12
|
| 09/04/2026 |
908.101 |
-3,88%
|
161,30
|
154,25
|
162,15
|
154,79
|
| 08/04/2026 |
637.086 |
0,67%
|
161,01
|
160,12
|
163,94
|
160,97
|
| 07/04/2026 |
669.889 |
-1,59%
|
162,48
|
159,085
|
162,48
|
159,90
|
| 06/04/2026 |
542.929 |
0,96%
|
160,93
|
159,3501
|
163,00
|
162,48
|
| 02/04/2026 |
1.083.311 |
0,59%
|
159,98
|
158,90
|
165,335
|
160,93
|
| 01/04/2026 |
1.383.372 |
-1,54%
|
162,48
|
155,54
|
162,48
|
159,98
|
| 31/03/2026 |
1.024.118 |
-0,66%
|
164,00
|
160,85
|
165,65
|
162,48
|
| 30/03/2026 |
1.326.490 |
3,79%
|
158,40
|
158,13
|
164,35
|
163,44
|
| 27/03/2026 |
1.055.481 |
-1,42%
|
159,84
|
156,94
|
159,96
|
157,42
|
| 26/03/2026 |
741.375 |
-2,19%
|
163,36
|
159,585
|
165,8999
|
159,83
|
| 25/03/2026 |
524.941 |
-0,77%
|
165,93
|
160,93
|
167,125
|
163,36
|
| 24/03/2026 |
1.071.510 |
-3,64%
|
170,00
|
159,06
|
170,11
|
164,63
|
| 23/03/2026 |
1.049.656 |
-2,06%
|
174,41
|
169,9016
|
175,20
|
170,84
|
| 20/03/2026 |
785.289 |
0,21%
|
174,0519
|
172,945
|
176,46
|
174,36
|
| 19/03/2026 |
724.732 |
-0,32%
|
174,02
|
173,915
|
179,295
|
174,38
|
| 18/03/2026 |
510.042 |
-1,85%
|
178,18
|
174,70
|
179,47
|
174,94
|
| 17/03/2026 |
586.724 |
-0,22%
|
178,60
|
177,36
|
182,50
|
178,19
|
| 16/03/2026 |
861.793 |
0,70%
|
178,4577
|
176,77
|
179,26
|
178,59
|
| 13/03/2026 |
1.076.593 |
0,52%
|
178,95
|
177,10
|
179,88
|
177,345
|
| 12/03/2026 |
621.365 |
-3,13%
|
183,12
|
177,29
|
186,22
|
177,39
|
| 11/03/2026 |
587.703 |
-1,88%
|
187,38
|
180,69
|
189,515
|
183,12
|
| 10/03/2026 |
719.865 |
-1,26%
|
188,00
|
184,14
|
190,87
|
186,63
|
| 09/03/2026 |
1.339.879 |
-4,01%
|
193,75
|
187,89
|
194,585
|
189,01
|
| 06/03/2026 |
800.140 |
3,21%
|
189,4404
|
189,00
|
197,38
|
196,88
|
| 05/03/2026 |
406.853 |
1,12%
|
188,80
|
186,0782
|
192,25
|
190,89
|
| 04/03/2026 |
399.875 |
0,66%
|
189,00
|
186,26
|
190,69
|
188,74
|
| 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
|
