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
<< < 2 3 4 5 6 > >>
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
19/02/2025 270.549 -0,09% 239,87 230,975 241,98 238,93
18/02/2025 206.726 -0,49% 239,37 238,49 241,21 239,15
17/02/2025 0 -1,00% 243,34 240,285 244,47 240,33
14/02/2025 102.438 -1,00% 243,34 240,27 244,47 240,27
13/02/2025 121.045 0,15% 243,34 241,20 243,63 242,75
12/02/2025 160.245 0,34% 239,31 238,095 242,67 242,38
11/02/2025 126.914 -0,32% 241,43 239,66 242,9999 241,57
10/02/2025 157.859 0,80% 240,96 240,0503 242,87 242,34
07/02/2025 161.813 0,16% 241,14 239,06 241,445 240,42
06/02/2025 245.854 -0,03% 241,14 238,43 241,215 240,03
05/02/2025 180.780 -0,21% 241,735 240,06 242,24 240,09
04/02/2025 282.541 0,81% 239,04 238,005 242,03 240,59
03/02/2025 238.334 0,18% 235,78 234,3101 240,07 238,65
31/01/2025 314.795 -0,38% 236,835 230,73 241,25 238,22
30/01/2025 211.586 1,51% 236,835 236,855 240,115 239,12
29/01/2025 230.492 -0,99% 237,78 235,54 238,83 235,56
28/01/2025 200.099 -0,68% 240,24 237,75 241,4499 237,91
27/01/2025 193.571 0,92% 235,30 236,555 241,18 239,54
24/01/2025 161.906 0,25% 235,30 235,79 237,63 237,35
23/01/2025 258.268 0,77% 235,87 234,06 237,07 236,76
22/01/2025 186.277 0,60% 233,02 232,06 236,045 234,95
21/01/2025 242.713 1,37% 232,015 231,65 234,1975 233,55
20/01/2025 0 -0,28% 231,185 230,15 233,5554 230,40
17/01/2025 212.261 -0,28% 231,185 229,51 233,5554 229,51
16/01/2025 214.068 1,29% 229,25 227,69 231,88 231,04
15/01/2025 199.677 0,43% 229,25 226,22 229,55 228,09
14/01/2025 176.985 1,03% 228,195 224,562 227,64 227,12
13/01/2025 224.551 1,51% 228,195 220,79 225,215 224,81
10/01/2025 328.401 -3,50% 228,195 220,00 228,195 221,46
09/01/2025 390.805 1,40% 227,69 225,199 229,73 229,49
08/01/2025 378.967 1,40% 227,69 225,199 229,63 229,49
07/01/2025 296.516 0,39% 226,00 226,02 227,83 226,32
06/01/2025 287.487 -1,65% 226,36 224,93 229,70 225,44
03/01/2025 275.028 1,06% 226,36 226,17 229,97 229,23
02/01/2025 394.873 0,33% 225,825 225,08 228,05 226,83
31/12/2024 0 0,26% 225,825 225,14 227,13 226,09
30/12/2024 190.850 -0,38% 222,85 221,89 226,34 226,10
27/12/2024 81.157 -0,60% 226,66 224,89 227,915 226,37
26/12/2024 96.067 0,18% 226,66 225,5001 228,02 227,74

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco