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 > >>
23/07/2025 440.217 -0,60% 242,39 241,19 246,00 242,64
22/07/2025 319.757 0,99% 239,60 239,63 245,29 244,10
21/07/2025 283.563 1,09% 239,11 239,00 243,805 241,72
18/07/2025 191.869 0,81% 235,405 234,21 239,31 239,11
17/07/2025 164.520 0,99% 234,80 231,97 237,71 237,19
16/07/2025 225.664 0,48% 235,64 231,72 236,385 234,86
15/07/2025 237.721 -0,96% 234,14 233,485 237,21 233,75
14/07/2025 162.125 0,36% 225,00 225,00 237,37 236,02
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco