Mercado abrirá em 6 h 42 min

Broadridge Financial Solutions, Inc. (BR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
195,56+0,48 (+0,25%)
No fechamento: 04:00PM EDT
193,07 -2,49 (-1,27%)
Pós-fechamento: 04:04PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024194,22196,03192,72195,56195,56257.500
24 de abr. de 2024195,20195,93193,68195,08195,08255.800
23 de abr. de 2024195,04196,14194,43195,91195,91350.600
22 de abr. de 2024194,30195,54193,02194,23194,23321.600
19 de abr. de 2024193,94194,92193,33193,38193,38393.800
18 de abr. de 2024194,14195,48192,60192,98192,98391.900
17 de abr. de 2024194,99194,99192,31193,45193,45421.200
16 de abr. de 2024195,62196,36193,44193,61193,61500.500
15 de abr. de 2024200,72201,11195,36195,67195,67332.400
12 de abr. de 2024199,17200,07197,65198,83198,83400.100
11 de abr. de 2024204,27204,90200,67200,75200,75434.100
10 de abr. de 2024204,68204,81202,77203,57203,57414.300
09 de abr. de 2024206,12207,55204,95207,24207,24576.900
08 de abr. de 2024202,86205,19202,63204,87204,87588.000
05 de abr. de 2024199,00203,55199,00202,75202,75471.800
04 de abr. de 2024201,10202,82198,53198,59198,59301.000
03 de abr. de 2024202,00202,03198,72199,48199,48465.400
02 de abr. de 2024202,05203,02201,05202,58202,58317.800
01 de abr. de 2024204,26204,48203,01203,23203,23188.200
28 de mar. de 2024204,43205,61204,04204,86204,86368.200
27 de mar. de 2024203,25203,98201,94203,84203,84362.100
26 de mar. de 2024202,27202,93200,82201,71201,71327.000
25 de mar. de 2024203,50203,79202,01202,34202,34312.300
22 de mar. de 2024206,15206,15202,76203,51203,51325.700
21 de mar. de 2024204,59206,60203,87206,05206,05340.100
20 de mar. de 2024202,50204,27202,50204,16204,16323.200
19 de mar. de 2024199,85202,36199,72202,25202,25363.900
18 de mar. de 2024200,90201,20199,26199,48199,48463.000
15 de mar. de 2024197,95200,31197,95200,20200,20856.900
14 de mar. de 2024202,49203,12198,78199,73199,73355.100
14 de mar. de 20240.8 Dividendo
13 de mar. de 2024204,13204,95202,58202,98202,18349.600
12 de mar. de 2024202,17204,94201,62204,01203,21362.300
11 de mar. de 2024203,06203,70201,16202,36201,56296.700
08 de mar. de 2024204,91205,64202,75203,55202,75446.900
07 de mar. de 2024204,38205,93203,58204,90204,09519.400
06 de mar. de 2024202,52204,79201,65203,02202,22465.500
05 de mar. de 2024205,28205,28199,76201,20200,41416.700
04 de mar. de 2024203,23205,62203,23205,56204,75461.000
01 de mar. de 2024203,11203,93201,73203,74202,94442.400
29 de fev. de 2024201,58204,12201,57203,58202,781.120.600
28 de fev. de 2024200,20202,56199,30201,45200,66314.300
27 de fev. de 2024200,95201,29198,84200,01199,22354.400
26 de fev. de 2024201,24202,42200,72201,40200,61362.100
23 de fev. de 2024200,90201,93199,89201,49200,70325.200
22 de fev. de 2024197,93200,06197,93199,84199,05490.400
21 de fev. de 2024195,43196,76194,42196,58195,81538.300
20 de fev. de 2024197,67197,67194,66195,16194,39527.200
16 de fev. de 2024197,90199,23196,95197,92197,141.212.800
15 de fev. de 2024196,70198,60196,50198,30197,52721.500
14 de fev. de 2024194,66196,95194,47196,47195,701.092.500
13 de fev. de 2024195,58195,75192,60193,56192,80530.900
12 de fev. de 2024199,45199,56197,59197,63196,85554.800
09 de fev. de 2024199,03199,86198,50198,98198,20622.500
08 de fev. de 2024199,79200,00198,15199,00198,22583.500
07 de fev. de 2024199,24200,12197,23198,25197,47863.200
06 de fev. de 2024198,43199,25196,81198,85198,07593.500
05 de fev. de 2024200,82201,04196,09198,23197,45840.500
02 de fev. de 2024201,03202,27197,86201,74200,94713.700
01 de fev. de 2024202,92203,34191,87201,63200,841.169.000
31 de jan. de 2024209,24209,24203,91204,20203,401.191.800
30 de jan. de 2024208,00210,24208,00208,96208,141.146.000
29 de jan. de 2024207,25208,52206,85208,16207,341.036.200
26 de jan. de 2024208,02209,61207,53207,88207,06690.400
25 de jan. de 2024206,51208,48206,51208,25207,43539.600
24 de jan. de 2024206,56207,78205,48206,07205,26443.600
23 de jan. de 2024206,36207,42205,65206,32205,51343.000
22 de jan. de 2024205,31206,89205,31206,38205,57367.400
19 de jan. de 2024201,89205,01201,15204,89204,08442.600
18 de jan. de 2024202,08203,18200,30201,23200,44450.100
17 de jan. de 2024202,54204,80201,32201,95201,15402.800
16 de jan. de 2024200,78202,79200,04202,16201,36422.600
12 de jan. de 2024202,11202,66200,71202,60201,80300.200
11 de jan. de 2024202,42202,51200,03201,21200,42426.700
10 de jan. de 2024200,53202,02199,08201,97201,17304.800
09 de jan. de 2024198,82200,28198,20200,00199,21370.700
08 de jan. de 2024197,23200,04196,16200,00199,21497.700
05 de jan. de 2024196,78198,28195,90196,35195,58515.200
04 de jan. de 2024197,69199,59197,03197,09196,31366.700
03 de jan. de 2024199,52199,74197,10197,12196,34399.800
02 de jan. de 2024204,35204,96199,00199,89199,10616.300
29 de dez. de 2023205,81206,79204,87205,75204,94441.100
28 de dez. de 2023204,98207,29204,26205,83205,02535.500
27 de dez. de 2023202,19204,51201,87204,27203,46537.500
26 de dez. de 2023199,78202,68199,54202,02201,22981.100
22 de dez. de 2023197,47200,17196,85199,67198,88568.800
21 de dez. de 2023196,31196,89195,00196,36195,59341.200
20 de dez. de 2023196,50198,48196,14196,36195,59462.900
19 de dez. de 2023196,71198,46196,50197,02196,24494.400
18 de dez. de 2023195,00196,78194,45196,71195,93660.400
15 de dez. de 2023191,44193,75189,92193,75192,991.137.300
14 de dez. de 2023193,21193,75192,13193,64192,88635.000
14 de dez. de 20230.8 Dividendo
13 de dez. de 2023194,11194,23192,26193,30191,74467.000
12 de dez. de 2023191,79194,38191,02193,84192,28471.400
11 de dez. de 2023191,32193,52190,97191,09189,55487.200
08 de dez. de 2023192,30192,44189,04191,36189,82532.400
07 de dez. de 2023190,61192,29188,78192,01190,46608.900
06 de dez. de 2023194,46195,61191,10191,39189,851.181.500
05 de dez. de 2023195,25195,25192,78194,34192,77755.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...