Automatic Data Processing, Inc. (BVMF:ADPR34)
Brazil
· Delayed Price · Currency is BRL 48.48
+0.93 (1.96%)
Last updated: Mar 5, 2026, 2:28 PM GMT-3
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.01 | 48.48 | 47.01 | 48.48 | 48.48 | 1.96% | 304 |
| Mar 4, 2026 | 49.00 | 49.00 | 47.09 | 47.55 | 47.55 | - | 5,710 |
| Mar 3, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 2.04% | 3 |
| Mar 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.14% | 20 |
| Feb 27, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | 1 |
| Feb 25, 2026 | 44.39 | 45.18 | 44.39 | 45.18 | 45.18 | 2.73% | 12,388 |
| Feb 24, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -2.27% | 1,000 |
| Feb 23, 2026 | 46.65 | 46.65 | 45.00 | 45.00 | 45.00 | -2.66% | 12 |
| Feb 20, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.90% | 1 |
| Feb 19, 2026 | 47.70 | 47.70 | 46.65 | 46.65 | 46.65 | -1.33% | 41 |
| Feb 18, 2026 | 47.10 | 47.45 | 47.00 | 47.28 | 47.28 | 1.68% | 11,435 |
| Feb 13, 2026 | 46.18 | 46.50 | 46.10 | 46.50 | 46.50 | 1.20% | 79 |
| Feb 12, 2026 | 47.55 | 47.55 | 45.34 | 45.95 | 45.95 | -3.87% | 244 |
| Feb 11, 2026 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | -1.65% | 764 |
| Feb 10, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -0.92% | 4 |
| Feb 9, 2026 | 50.00 | 50.21 | 48.76 | 49.05 | 49.05 | -5.82% | 313 |
| Feb 5, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 1 |
| Feb 3, 2026 | 53.01 | 53.01 | 52.08 | 52.08 | 52.08 | -3.47% | 21 |
| Feb 2, 2026 | 54.44 | 54.44 | 53.95 | 53.95 | 53.95 | 0.35% | 32 |
| Jan 29, 2026 | 54.10 | 54.10 | 53.60 | 53.76 | 53.76 | -0.81% | 7 |
| Jan 28, 2026 | 53.65 | 54.20 | 53.65 | 54.20 | 54.20 | -5.11% | 1,161 |
| Jan 26, 2026 | 56.27 | 57.12 | 56.27 | 57.12 | 57.12 | -0.14% | 398 |
| Jan 23, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.37% | 1 |
| Jan 21, 2026 | 57.57 | 57.57 | 56.99 | 56.99 | 56.99 | -0.02% | 26 |
| Jan 20, 2026 | 57.68 | 57.68 | 57.00 | 57.00 | 57.00 | -1.18% | 68 |
| Jan 14, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.35% | 1 |
| Jan 13, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -3.24% | 1 |
| Jan 9, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.71% | 1 |
| Jan 8, 2026 | 58.20 | 59.52 | 58.14 | 59.40 | 59.40 | 0.88% | 934 |
| Jan 7, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 1.06% | 4 |
| Jan 5, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -2.80% | 2 |
| Dec 29, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.10% | 10 |
| Dec 26, 2025 | 60.10 | 60.10 | 59.88 | 59.88 | 59.88 | 0.64% | 105 |
| Dec 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.27% | 30 |
| Dec 16, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 0.92% | 9 |
| Dec 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.55 | -1.18% | 9 |
| Dec 5, 2025 | 58.92 | 59.50 | 58.92 | 59.50 | 59.24 | 4.02% | 406 |
| Dec 3, 2025 | 59.50 | 59.50 | 57.20 | 57.20 | 56.95 | 0.88% | 72 |
| Dec 2, 2025 | 57.00 | 57.00 | 56.70 | 56.70 | 56.46 | -0.53% | 4 |
| Dec 1, 2025 | 57.57 | 57.57 | 57.00 | 57.00 | 56.75 | - | 2 |
| Nov 28, 2025 | 56.80 | 57.12 | 56.60 | 57.00 | 56.75 | 2.15% | 8 |
| Nov 21, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.56 | - | 1 |
| Nov 19, 2025 | 55.50 | 55.80 | 55.26 | 55.80 | 55.56 | 0.87% | 33 |
| Nov 18, 2025 | 55.76 | 55.76 | 55.32 | 55.32 | 55.08 | -1.28% | 4 |
| Nov 14, 2025 | 56.88 | 56.88 | 55.92 | 56.04 | 55.80 | 0.07% | 268 |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.76 | -0.50% | 18 |
| Nov 11, 2025 | 57.30 | 57.30 | 56.28 | 56.28 | 56.04 | -1.78% | 61 |
| Nov 5, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.05 | - | 18 |
| Nov 3, 2025 | 58.44 | 58.44 | 57.30 | 57.30 | 57.05 | -2.05% | 17 |
| Oct 31, 2025 | 58.68 | 58.68 | 58.50 | 58.50 | 58.25 | -1.02% | 153 |
| Oct 30, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 58.85 | 0.92% | 35 |
| Oct 29, 2025 | 60.24 | 60.24 | 58.56 | 58.56 | 58.31 | -5.52% | 88 |
| Oct 28, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.71 | -2.01% | 3 |
| Oct 23, 2025 | 63.48 | 63.48 | 63.25 | 63.25 | 62.98 | -0.86% | 7 |
| Oct 16, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.53 | -1.91% | 2 |
| Oct 14, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.76 | 0.12% | 2 |
| Oct 13, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.68 | -0.41% | 10 |
| Oct 10, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 64.95 | 1.04% | 528 |
| Oct 9, 2025 | 64.50 | 64.56 | 64.50 | 64.56 | 64.28 | -0.19% | 44 |
| Oct 8, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.40 | 0.47% | 470 |
| Oct 6, 2025 | 64.26 | 64.38 | 64.26 | 64.38 | 64.10 | 1.63% | 171 |
| Oct 2, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.08 | - | 100 |
| Sep 30, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.08 | -2.01% | 1 |
| Sep 29, 2025 | 64.50 | 64.65 | 64.50 | 64.65 | 64.37 | 0.08% | 11 |
| Sep 26, 2025 | 64.95 | 64.95 | 64.60 | 64.60 | 64.32 | 1.89% | 6 |
| Sep 23, 2025 | 63.45 | 63.45 | 63.40 | 63.40 | 63.13 | -0.16% | 2 |
| Sep 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.23 | -0.25% | 1 |
| Sep 17, 2025 | 63.65 | 63.66 | 63.55 | 63.66 | 63.39 | 0.38% | 4 |
| Sep 16, 2025 | 63.23 | 63.42 | 63.12 | 63.42 | 63.15 | -1.75% | 75 |
| Sep 15, 2025 | 64.68 | 64.68 | 64.55 | 64.55 | 64.27 | -1.90% | 18 |
| Sep 12, 2025 | 67.75 | 67.75 | 65.80 | 65.80 | 65.52 | -3.22% | 33 |
| Sep 9, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.47 | 1.71% | 1 |
| Sep 8, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.33 | -1.26% | 1 |