Automatic Data Processing, Inc. (BVMF:ADPR34)
Brazil · Delayed Price · Currency is BRL 45.68
-0.85 (-1.83%)
Last updated: May 20, 2026, 11:14 AM GMT-3
BVMF:ADPR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | - | 1.43% | - |
| May 18, 2026 | 59.93 | 59.93 | 45.96 | 46.14 | 46.14 | 2.53% | 15 |
| May 15, 2026 | 46.28 | 46.28 | 45.00 | 45.00 | 45.00 | 3.97% | 168 |
| May 14, 2026 | 44.07 | 44.07 | 43.28 | 43.28 | 43.28 | 1.12% | 69 |
| May 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.82% | 100 |
| May 7, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 2.42% | 1 |
| May 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.56% | 18 |
| May 4, 2026 | 43.91 | 43.91 | 43.67 | 43.68 | 43.68 | 5.69% | 24 |
| Apr 28, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.49% | 372 |
| Apr 24, 2026 | 41.52 | 41.52 | 41.13 | 41.13 | 41.13 | -2.33% | 120 |
| Apr 22, 2026 | 41.87 | 42.27 | 41.87 | 42.11 | 42.11 | 0.67% | 70 |
| Apr 20, 2026 | 41.97 | 41.97 | 41.83 | 41.83 | 41.83 | 0.67% | 5 |
| Apr 17, 2026 | 41.22 | 41.55 | 41.22 | 41.55 | 41.55 | 1.59% | 31 |
| Apr 15, 2026 | 40.93 | 40.93 | 40.90 | 40.90 | 40.90 | 3.28% | 11 |
| Apr 10, 2026 | 40.56 | 40.56 | 39.51 | 39.60 | 39.60 | -4.62% | 546 |
| Apr 9, 2026 | 42.50 | 42.50 | 41.52 | 41.52 | 41.52 | -2.99% | 13 |
| Apr 8, 2026 | 42.90 | 42.90 | 42.70 | 42.80 | 42.80 | -0.47% | 17 |
| Apr 2, 2026 | 43.22 | 43.22 | 43.00 | 43.00 | 43.00 | -0.53% | 3 |
| Apr 1, 2026 | 40.00 | 43.52 | 39.00 | 43.23 | 43.23 | -1.84% | 9,494 |
| Mar 31, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.61% | 150 |
| Mar 30, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - | 1 |
| Mar 26, 2026 | 44.12 | 44.76 | 44.12 | 44.76 | 44.76 | 1.45% | 13 |
| Mar 25, 2026 | 44.00 | 44.12 | 44.00 | 44.12 | 44.12 | -3.88% | 16 |
| Mar 23, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.44% | 1 |
| 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 | 46.00 | -3.53% | 14 |
| Mar 9, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.68 | -3.05% | 6 |
| Mar 6, 2026 | 49.00 | 51.35 | 48.40 | 49.45 | 49.19 | 2.00% | 5,508 |
| Mar 5, 2026 | 47.01 | 48.48 | 47.01 | 48.48 | 48.22 | 1.96% | 304 |
| Mar 4, 2026 | 49.00 | 49.00 | 47.09 | 47.55 | 47.30 | - | 5,710 |
| Mar 3, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.30 | 2.04% | 3 |
| Mar 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | 3.14% | 20 |
| Feb 27, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 44.94 | - | 1 |
| Feb 25, 2026 | 44.39 | 45.18 | 44.39 | 45.18 | 44.94 | 2.73% | 12,388 |
| Feb 24, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.74 | -2.27% | 1,000 |
| Feb 23, 2026 | 46.65 | 46.65 | 45.00 | 45.00 | 44.76 | -2.66% | 12 |
| Feb 20, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.98 | -0.90% | 1 |
| Feb 19, 2026 | 47.70 | 47.70 | 46.65 | 46.65 | 46.40 | -1.33% | 41 |
| Feb 18, 2026 | 47.10 | 47.45 | 47.00 | 47.28 | 47.03 | 1.68% | 11,435 |
| Feb 13, 2026 | 46.18 | 46.50 | 46.10 | 46.50 | 46.25 | 1.20% | 79 |
| Feb 12, 2026 | 47.55 | 47.55 | 45.34 | 45.95 | 45.70 | -3.87% | 244 |
| Feb 11, 2026 | 48.60 | 48.60 | 47.80 | 47.80 | 47.54 | -1.65% | 764 |
| Feb 10, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.34 | -0.92% | 4 |
| Feb 9, 2026 | 50.00 | 50.21 | 48.76 | 49.05 | 48.79 | -5.82% | 313 |
| Feb 5, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 51.80 | - | 1 |
| Feb 3, 2026 | 53.01 | 53.01 | 52.08 | 52.08 | 51.80 | -3.47% | 21 |
| Feb 2, 2026 | 54.44 | 54.44 | 53.95 | 53.95 | 53.66 | 0.35% | 32 |