TipRanks
Automatic Data Processing, Inc. Shs Unsponsored Brazilian Depository Receipt Repr 0.04166667 Sh (BR:ADPR34)
:ADPR34
Brazil Market
ADPR34
Automatic Data Processing, Inc. Shs Unsponsored Brazilian Depository Receipt Repr 0.04166667 Sh
RESEARCH TOOLSreports

Automatic Data Processing, Inc. Shs Unsponsored Brazilian Depository Receipt Repr 0.04166667 Sh (ADPR34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
59.46
74.87
58.38
59.46
59.46
0.00%
0
0.00
Sep 16, 2026
59.46
59.46
59.46
59.46
59.46
-0.10%
4
0.01
Sep 15, 2026
60.00
60.00
59.52
59.52
59.52
+0.51%
8
0.03
Sep 14, 2026
57.96
59.22
57.96
59.22
59.22
+4.52%
891
3.38
Sep 11, 2026
56.66
56.66
56.00
56.66
56.66
+0.64%
20
0.08
Sep 10, 2026
56.30
74.87
56.05
56.30
56.30
+0.44%
0
0.00
Sep 09, 2026
56.30
56.30
56.30
56.30
56.05
-0.86%
13
0.05
Sep 08, 2026
57.00
58.14
56.79
56.79
56.54
-5.16%
854
3.42
Sep 07, 2026
59.88
59.88
59.46
59.88
59.62
0.00%
0
0.00
Sep 04, 2026
59.46
59.88
59.46
59.88
59.62
-1.02%
43
0.17
Sep 03, 2026
60.50
60.50
60.50
60.50
60.24
+1.07%
1
<0.01
Sep 02, 2026
61.11
61.11
59.82
59.86
59.60
-2.04%
9
0.04
Sep 01, 2026
64.00
64.00
60.84
61.11
60.84
-1.59%
4
0.02
Aug 31, 2026
62.40
62.40
62.10
62.10
61.83
-0.67%
2
<0.01
Aug 28, 2026
62.30
62.52
62.30
62.52
62.25
+2.06%
807
3.38
Aug 27, 2026
61.20
61.26
61.20
61.26
60.99
+0.79%
266
1.13
Aug 26, 2026
60.68
60.78
60.68
60.78
60.52
+0.03%
23
0.10
Aug 25, 2026
60.36
60.76
60.36
60.76
60.50
+0.53%
96
0.41
Aug 24, 2026
60.44
74.87
60.44
60.44
60.18
0.00%
0
0.00
Aug 21, 2026
62.00
62.00
60.00
60.44
60.18
+0.63%
14
0.06
Aug 20, 2026
60.06
74.87
60.06
60.06
59.80
0.00%
0
0.00
Aug 19, 2026
60.06
60.06
60.06
60.06
59.80
+1.32%
1
<0.01
Aug 18, 2026
58.92
59.28
58.92
59.28
59.02
+0.30%
9
0.04
Aug 17, 2026
59.10
74.87
57.60
59.10
58.84
0.00%
0
0.00
Aug 14, 2026
59.10
59.10
59.10
59.10
58.84
-0.30%
60
0.25
Aug 13, 2026
59.28
59.28
59.28
59.28
59.02
+5.33%
3
0.01
Aug 12, 2026
56.28
74.87
56.28
56.28
56.03
0.00%
0
0.00
Aug 11, 2026
56.28
74.87
56.28
56.28
56.03
0.00%
0
0.00
Aug 10, 2026
56.28
56.28
56.28
56.28
56.03
0.00%
3
0.01
Aug 07, 2026
56.28
74.87
56.28
56.28
56.03
0.00%
0
0.00
Aug 06, 2026
56.28
74.87
56.28
56.28
56.03
0.00%
0
0.00
Aug 05, 2026
56.28
74.87
56.28
56.28
56.03
0.00%
0
0.00
Aug 04, 2026
56.28
74.87
56.28
56.28
56.03
0.00%
0
0.00
Aug 03, 2026
56.28
74.87
56.28
56.28
56.03
0.00%
0
0.00
Jul 31, 2026
55.64
56.28
55.64
56.28
56.03
+0.86%
9
0.04
Jul 30, 2026
56.82
56.82
55.28
55.80
55.56
-6.16%
28
0.12
Jul 29, 2026
58.69
59.46
58.52
59.46
59.20
+4.32%
167
0.70
Jul 28, 2026
56.10
57.00
56.10
57.00
56.75
+3.82%
71
0.30
Jul 27, 2026
54.10
54.90
54.10
54.90
54.66
+1.39%
12
0.05
Jul 24, 2026
54.15
59.15
52.85
54.15
53.91
0.00%
0
0.00
Jul 23, 2026
54.15
59.15
51.25
54.15
53.91
0.00%
0
0.00
Jul 22, 2026
54.15
59.15
50.95
54.15
53.91
0.00%
0
0.00
Jul 21, 2026
54.15
59.15
52.05
54.15
53.91
0.00%
0
0.00
Jul 20, 2026
54.30
54.30
54.15
54.15
53.91
-1.10%
4
0.02
Jul 17, 2026
54.75
59.15
54.20
54.75
54.51
0.00%
0
0.00
Jul 16, 2026
54.75
54.75
54.75
54.75
54.51
+3.69%
10
0.04
Jul 15, 2026
52.80
52.80
52.80
52.80
52.57
+0.76%
15
0.06
Jul 14, 2026
52.40
52.40
52.40
52.40
52.17
+2.44%
2
<0.01
Jul 13, 2026
51.15
54.10
51.15
51.15
50.93
0.00%
0
0.00
Jul 10, 2026
51.15
59.15
51.15
51.15
50.93
0.00%
0
0.00
Rows:
50