Automatic Data Processing, Inc. (BVMF:ADPR34)
Brazil · Delayed Price · Currency is BRL 59.50
+2.80 (4.94%)
Last updated: Dec 3, 2025, 10:05 AM GMT-3
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 59.50 | 59.50 | 57.20 | 57.20 | 57.20 | 0.88% | 72 |
| Dec 2, 2025 | 57.00 | 57.00 | 56.70 | 56.70 | 56.70 | -0.53% | 4 |
| Dec 1, 2025 | 57.57 | 57.57 | 57.00 | 57.00 | 57.00 | - | 2 |
| Nov 28, 2025 | 56.80 | 57.12 | 56.60 | 57.00 | 57.00 | 2.15% | 8 |
| Nov 21, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 1 |
| Nov 19, 2025 | 55.50 | 55.80 | 55.26 | 55.80 | 55.80 | 0.87% | 33 |
| Nov 18, 2025 | 55.76 | 55.76 | 55.32 | 55.32 | 55.32 | -1.28% | 4 |
| Nov 14, 2025 | 56.88 | 56.88 | 55.92 | 56.04 | 56.04 | 0.07% | 268 |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.50% | 18 |
| Nov 11, 2025 | 57.30 | 57.30 | 56.28 | 56.28 | 56.28 | -1.78% | 61 |
| Nov 5, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 18 |
| Nov 3, 2025 | 58.44 | 58.44 | 57.30 | 57.30 | 57.30 | -2.05% | 17 |
| Oct 31, 2025 | 58.68 | 58.68 | 58.50 | 58.50 | 58.50 | -1.02% | 153 |
| Oct 30, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.92% | 35 |
| Oct 29, 2025 | 60.24 | 60.24 | 58.56 | 58.56 | 58.56 | -5.52% | 88 |
| Oct 28, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -2.01% | 3 |
| Oct 23, 2025 | 63.48 | 63.48 | 63.25 | 63.25 | 63.25 | -0.86% | 7 |
| Oct 16, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.91% | 2 |
| Oct 14, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.12% | 2 |
| Oct 13, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.41% | 10 |
| Oct 10, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1.04% | 528 |
| Oct 9, 2025 | 64.50 | 64.56 | 64.50 | 64.56 | 64.56 | -0.19% | 44 |
| Oct 8, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.47% | 470 |
| Oct 6, 2025 | 64.26 | 64.38 | 64.26 | 64.38 | 64.38 | 1.63% | 171 |
| Oct 2, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - | 100 |
| Sep 30, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -2.01% | 1 |
| Sep 29, 2025 | 64.50 | 64.65 | 64.50 | 64.65 | 64.65 | 0.08% | 11 |
| Sep 26, 2025 | 64.95 | 64.95 | 64.60 | 64.60 | 64.60 | 1.89% | 6 |
| Sep 23, 2025 | 63.45 | 63.45 | 63.40 | 63.40 | 63.40 | -0.16% | 2 |
| Sep 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.25% | 1 |
| Sep 17, 2025 | 63.65 | 63.66 | 63.55 | 63.66 | 63.66 | 0.38% | 4 |
| Sep 16, 2025 | 63.23 | 63.42 | 63.12 | 63.42 | 63.42 | -1.75% | 75 |
| Sep 15, 2025 | 64.68 | 64.68 | 64.55 | 64.55 | 64.55 | -1.90% | 18 |
| Sep 12, 2025 | 67.75 | 67.75 | 65.80 | 65.80 | 65.80 | -3.22% | 33 |
| Sep 9, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.76 | 1.71% | 1 |
| Sep 8, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.62 | -1.26% | 1 |
| Sep 5, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.47 | -0.15% | 2 |
| Sep 3, 2025 | 68.00 | 68.00 | 67.80 | 67.80 | 67.57 | -0.46% | 3 |
| Sep 2, 2025 | 68.36 | 68.36 | 68.11 | 68.11 | 67.88 | -0.71% | 6 |
| Aug 29, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.37 | 0.50% | 1 |
| Aug 28, 2025 | 68.35 | 68.35 | 68.26 | 68.26 | 68.03 | -1.07% | 3 |
| Aug 27, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | 0.17% | 1 |
| Aug 26, 2025 | 68.50 | 68.88 | 68.38 | 68.88 | 68.65 | -0.53% | 6 |
| Aug 25, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.01 | -0.79% | 1 |
| Aug 22, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.56 | 2.48% | 6 |
| Aug 18, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 67.88 | - | 15 |
| Aug 15, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 67.88 | -0.22% | 1 |
| Aug 14, 2025 | 68.75 | 68.75 | 68.26 | 68.26 | 68.03 | -2.39% | 31 |
| Aug 1, 2025 | 69.70 | 69.93 | 69.70 | 69.93 | 69.69 | 0.19% | 3 |
| Jul 30, 2025 | 70.40 | 70.40 | 69.80 | 69.80 | 69.56 | -2.72% | 7 |