Automatic Data Processing, Inc. (ADPR34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 10:00AM BRT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 4 |
| May 31, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| May 29, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| May 28, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 2 |
| May 27, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 24, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 23, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 22, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 21, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 110 |
| May 20, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| May 17, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| May 16, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| May 15, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 18 |
| May 14, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| May 13, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 95 |
| May 10, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| May 09, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 3 |
| May 08, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1 |
| May 07, 2024 | 51.22 | 51.50 | 51.22 | 51.50 | 51.50 | 82 |
| May 06, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| May 03, 2024 | 51.20 | 51.20 | 50.85 | 50.85 | 50.85 | 3 |
| May 02, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 19 |
| Apr 30, 2024 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 2 |
| Apr 29, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Apr 26, 2024 | 52.35 | 52.60 | 52.35 | 52.60 | 52.60 | 121 |
| Apr 25, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Apr 24, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Apr 23, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Apr 22, 2024 | 53.40 | 53.45 | 53.40 | 53.45 | 53.45 | 4 |
| Apr 19, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| Apr 18, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| Apr 17, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| Apr 16, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 1 |
| Apr 15, 2024 | 53.05 | 53.25 | 53.05 | 53.25 | 53.25 | 10 |
| Apr 12, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Apr 11, 2024 | 51.80 | 52.35 | 51.80 | 52.35 | 52.35 | 82 |
| Apr 10, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Apr 09, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Apr 08, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Apr 05, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Apr 04, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1 |
| Apr 03, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1 |
| Apr 02, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Apr 01, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 5 |
| Mar 28, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 70 |
| Mar 27, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Mar 26, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 101 |
| Mar 25, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 135 |
| Mar 22, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Mar 21, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Mar 20, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Mar 19, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1 |
| Mar 18, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 60 |
| Mar 15, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1 |
| Mar 14, 2024 | 50.55 | 50.65 | 50.55 | 50.65 | 50.65 | 3 |
| Mar 13, 2024 | 50.90 | 50.95 | 50.52 | 50.95 | 50.95 | 82 |
| Mar 12, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Mar 11, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Mar 08, 2024 | 50.98 | 50.98 | 50.65 | 50.65 | 50.65 | 2 |
| Mar 07, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 07, 2024 | 0.206086 Dividend | |||||
| Mar 06, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.79 | 40 |
| Mar 05, 2024 | 50.03 | 50.03 | 49.95 | 49.95 | 49.75 | 106 |
| Mar 04, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | 1 |
| Mar 01, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.39 | - |
| Feb 29, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.39 | - |
| Feb 28, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.39 | - |
| Feb 27, 2024 | 51.90 | 51.90 | 51.60 | 51.60 | 51.39 | 33 |
| Feb 26, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | - |
| Feb 23, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | 1 |
| Feb 22, 2024 | 51.70 | 52.75 | 51.70 | 52.75 | 52.54 | 522 |
| Feb 21, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.49 | 1 |
| Feb 20, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.74 | 426 |
| Feb 19, 2024 | 52.48 | 52.79 | 52.48 | 52.79 | 52.58 | 23 |
| Feb 16, 2024 | 52.45 | 52.48 | 52.45 | 52.48 | 52.27 | 3 |
| Feb 15, 2024 | 52.27 | 52.48 | 52.27 | 52.48 | 52.27 | 102 |
| Feb 14, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | 1 |
| Feb 09, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
| Feb 08, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | 50 |
| Feb 07, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.05 | - |
| Feb 06, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.05 | - |
| Feb 05, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.05 | - |
| Feb 02, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.05 | - |
| Feb 01, 2024 | 50.90 | 50.90 | 50.25 | 50.25 | 50.05 | 51 |
| Jan 31, 2024 | 50.00 | 50.49 | 50.00 | 50.49 | 50.29 | 2 |
| Jan 30, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | - |
| Jan 29, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | - |
| Jan 26, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | - |
| Jan 25, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | - |
| Jan 24, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | 100 |
| Jan 23, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.45 | 1 |
| Jan 22, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | 1 |
| Jan 19, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.85 | 1 |
| Jan 18, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | - |
| Jan 17, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | 2 |
| Jan 16, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.26 | - |
| Jan 15, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.26 | - |
| Jan 12, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.26 | - |
| Jan 11, 2024 | 47.71 | 47.71 | 47.45 | 47.45 | 47.26 | 2 |
| Jan 10, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.