Automatic Data Processing, Inc. (BVMF:ADPR34)
Brazil · Delayed Price · Currency is BRL 45.25
-0.55 (-1.20%)
Last updated: Mar 18, 2026, 4:40 PM GMT-3
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.20% | 1 |
| Mar 16, 2026 | 43.75 | 46.00 | 43.65 | 45.80 | 45.80 | 1.28% | 692 |
| Mar 13, 2026 | 44.58 | 45.22 | 44.58 | 45.22 | 45.22 | -0.33% | 39 |
| Mar 12, 2026 | 45.36 | 45.37 | 45.35 | 45.37 | 45.37 | -1.90% | 5,121 |
| Mar 10, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 45.99 | -3.53% | 14 |
| Mar 9, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.67 | -3.05% | 6 |
| Mar 6, 2026 | 49.00 | 51.35 | 48.40 | 49.45 | 49.17 | 2.00% | 5,508 |
| Mar 5, 2026 | 47.01 | 48.48 | 47.01 | 48.48 | 48.21 | 1.96% | 304 |
| Mar 4, 2026 | 49.00 | 49.00 | 47.09 | 47.55 | 47.28 | - | 5,710 |
| Mar 3, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.28 | 2.04% | 3 |
| Mar 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.34 | 3.14% | 20 |
| Feb 27, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 44.93 | - | 1 |
| Feb 25, 2026 | 44.39 | 45.18 | 44.39 | 45.18 | 44.93 | 2.73% | 12,388 |
| Feb 24, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.73 | -2.27% | 1,000 |
| Feb 23, 2026 | 46.65 | 46.65 | 45.00 | 45.00 | 44.75 | -2.66% | 12 |
| Feb 20, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.97 | -0.90% | 1 |
| Feb 19, 2026 | 47.70 | 47.70 | 46.65 | 46.65 | 46.39 | -1.33% | 41 |
| Feb 18, 2026 | 47.10 | 47.45 | 47.00 | 47.28 | 47.02 | 1.68% | 11,435 |
| Feb 13, 2026 | 46.18 | 46.50 | 46.10 | 46.50 | 46.24 | 1.20% | 79 |
| Feb 12, 2026 | 47.55 | 47.55 | 45.34 | 45.95 | 45.69 | -3.87% | 244 |
| Feb 11, 2026 | 48.60 | 48.60 | 47.80 | 47.80 | 47.53 | -1.65% | 764 |
| Feb 10, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.33 | -0.92% | 4 |
| Feb 9, 2026 | 50.00 | 50.21 | 48.76 | 49.05 | 48.78 | -5.82% | 313 |
| Feb 5, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 51.79 | - | 1 |
| Feb 3, 2026 | 53.01 | 53.01 | 52.08 | 52.08 | 51.79 | -3.47% | 21 |
| Feb 2, 2026 | 54.44 | 54.44 | 53.95 | 53.95 | 53.65 | 0.35% | 32 |
| Jan 29, 2026 | 54.10 | 54.10 | 53.60 | 53.76 | 53.46 | -0.81% | 7 |
| Jan 28, 2026 | 53.65 | 54.20 | 53.65 | 54.20 | 53.90 | -5.11% | 1,161 |
| Jan 26, 2026 | 56.27 | 57.12 | 56.27 | 57.12 | 56.80 | -0.14% | 398 |
| Jan 23, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.88 | 0.37% | 1 |
| Jan 21, 2026 | 57.57 | 57.57 | 56.99 | 56.99 | 56.67 | -0.02% | 26 |
| Jan 20, 2026 | 57.68 | 57.68 | 57.00 | 57.00 | 56.68 | -1.18% | 68 |
| Jan 14, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.36 | -0.35% | 1 |
| Jan 13, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.56 | -3.24% | 1 |
| Jan 9, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.49 | 0.71% | 1 |
| Jan 8, 2026 | 58.20 | 59.52 | 58.14 | 59.40 | 59.07 | 0.88% | 934 |
| Jan 7, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.55 | 1.06% | 4 |
| Jan 5, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 57.94 | -2.80% | 2 |
| Dec 29, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.61 | 0.10% | 10 |
| Dec 26, 2025 | 60.10 | 60.10 | 59.88 | 59.88 | 59.55 | 0.64% | 105 |
| Dec 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.17 | 0.27% | 30 |
| Dec 16, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.01 | 0.92% | 9 |
| Dec 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.21 | -1.18% | 9 |
| Dec 5, 2025 | 58.92 | 59.50 | 58.92 | 59.50 | 58.91 | 4.02% | 406 |
| Dec 3, 2025 | 59.50 | 59.50 | 57.20 | 57.20 | 56.63 | 0.88% | 72 |
| Dec 2, 2025 | 57.00 | 57.00 | 56.70 | 56.70 | 56.13 | -0.53% | 4 |
| Dec 1, 2025 | 57.57 | 57.57 | 57.00 | 57.00 | 56.43 | - | 2 |
| Nov 28, 2025 | 56.80 | 57.12 | 56.60 | 57.00 | 56.43 | 2.15% | 8 |
| Nov 21, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.24 | - | 1 |
| Nov 19, 2025 | 55.50 | 55.80 | 55.26 | 55.80 | 55.24 | 0.87% | 33 |