Bank of America Corporation (BAC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/04/2024 0 0,29% 37,75 37,415 38,00 37,92
28/03/2024 19.287.773 0,29% 37,75 37,415 38,00 37,92
27/03/2024 17.012.992 1,94% 36,95 37,30 37,84 37,81
26/03/2024 17.830.519 0,62% 36,95 36,80 37,235 37,09
25/03/2024 13.775.819 -0,51% 37,08 36,84 37,27 36,86
22/03/2024 14.079.648 -1,23% 36,93 36,97 37,60 37,05
21/03/2024 20.105.298 2,07% 36,93 36,89 37,60 37,51
20/03/2024 19.838.749 2,11% 35,46 35,7322 36,88 36,79
19/03/2024 15.926.981 0,06% 35,46 35,90 36,385 36,03
18/03/2024 15.999.225 1,69% 35,46 35,40 36,085 36,01
15/03/2024 18.566.825 -0,79% 35,46 35,24 36,01 35,41
14/03/2024 18.244.653 -1,08% 35,90 35,48 36,22 35,69
13/03/2024 17.079.546 0,33% 35,84 35,99 36,4584 36,08
12/03/2024 13.013.536 0,22% 35,84 35,7799 36,15 35,97
11/03/2024 16.176.850 0,82% 35,84 35,28 35,93 35,89
08/03/2024 20.184.033 -0,08% 35,84 35,50 36,13 35,60
07/03/2024 18.209.469 0,59% 35,60 35,25 35,90 35,63
06/03/2024 21.446.078 0,09% 34,93 35,07 35,79 35,42
05/03/2024 19.021.593 0,68% 34,93 34,87 35,715 35,39
04/03/2024 23.305.272 2,33% 34,35 34,29 35,42 35,15
01/03/2024 16.062.799 -0,49% 33,53 34,035 34,65 34,35
29/02/2024 13.699.245 1,32% 33,53 34,15 34,65 34,52
28/02/2024 14.757.833 0,09% 33,53 34,1432 34,61 34,31
27/02/2024 19.662.618 1,99% 33,53 33,71 34,43 34,28
26/02/2024 13.878.015 -0,77% 33,53 33,53 34,215 33,66
23/02/2024 15.447.206 0,92% 33,53 33,4941 34,05 33,92
22/02/2024 20.842.401 -0,27% 33,53 33,445 34,065 33,61
21/02/2024 17.876.606 -0,77% 33,93 33,175 33,74 33,70
20/02/2024 11.930.417 -0,38% 33,93 33,774 34,09 33,96
19/02/2024 9.371.611 0,00% 33,95 32,50 34,145 34,09
16/02/2024 9.371.611 2,90% 33,95 32,50 34,145 34,09
15/02/2024 19.909.849 2,84% 33,33 33,32 34,24 34,07
14/02/2024 12.550.220 1,16% 33,06 32,87 33,18 33,13
13/02/2024 18.583.383 -2,59% 33,06 32,35 33,29 32,75
12/02/2024 14.881.072 1,85% 33,06 32,985 33,97 33,68
09/02/2024 14.509.139 -0,15% 33,06 32,835 33,25 33,07
08/02/2024 16.744.104 -0,18% 33,06 32,8001 33,275 33,12
07/02/2024 14.540.659 0,42% 33,07 32,63 33,26 33,18
06/02/2024 13.678.894 -0,09% 32,93 32,88 33,36 32,96
05/02/2024 20.937.039 -1,43% 33,135 32,86 33,285 32,99
02/02/2024 19.456.602 -0,28% 33,38 33,17 33,71 33,455
01/02/2024 28.495.794 -1,38% 34,01 32,93 34,23 33,54
31/01/2024 23.922.067 -2,30% 33,41 32,67 35,095 33,99
30/01/2024 28.790.884 3,51% 33,41 33,84 34,89 34,79
29/01/2024 13.468.900 0,54% 33,41 33,235 33,63 33,61
26/01/2024 14.726.210 0,15% 33,41 33,3241 33,665 33,44
25/01/2024 19.970.190 1,24% 33,03 32,83 33,45 33,39
24/01/2024 18.342.912 0,49% 33,03 32,90 33,34 32,93
23/01/2024 13.976.781 0,71% 32,43 32,39 32,82 32,78
22/01/2024 19.159.344 0,90% 32,43 32,3212 32,99 32,51
19/01/2024 21.400.808 1,51% 31,82 31,575 32,23 32,21
18/01/2024 18.265.806 -0,22% 31,71 31,40 31,77 31,73
17/01/2024 22.762.014 -1,00% 31,71 31,27 31,99 31,80
16/01/2024 25.604.586 -2,07% 32,45 31,8239 32,51 32,12
15/01/2024 36.550.419 -0,92% 32,30 31,96 33,18 32,845
12/01/2024 36.550.419 -0,92% 32,30 31,96 33,18 32,845
11/01/2024 21.511.594 -1,34% 33,50 32,78 33,46 33,15
10/01/2024 17.666.556 -0,09% 33,50 33,24 33,63 33,60
09/01/2024 19.271.457 -1,55% 33,82 33,51 33,84 33,63
08/01/2024 19.507.501 -0,78% 34,32 33,64 34,265 34,16
05/01/2024 22.242.179 2,00% 33,80 33,716 34,69 34,475
04/01/2024 18.751.888 0,78% 33,54 33,55 34,31 33,79
03/01/2024 21.303.399 -1,09% 33,39 33,24 33,77 33,53
02/01/2024 17.460.507 0,68% 33,39 33,27 34,07 33,90
29/12/2023 11.341.472 -0,55% 33,91 33,54 33,995 33,695
28/12/2023 10.249.335 0,09% 33,24 33,77 33,97 33,87
27/12/2023 11.287.984 -0,06% 33,24 33,66 33,95 33,84
26/12/2023 11.703.083 1,41% 33,24 33,3715 33,96 33,90
22/12/2023 13.403.881 0,69% 33,24 33,20 33,665 33,43
21/12/2023 15.675.886 0,61% 33,24 30,01 33,45 33,18
20/12/2023 20.678.106 -1,46% 33,32 32,95 33,7099 33,02
19/12/2023 22.058.066 0,24% 33,64 32,811 33,67 33,51
18/12/2023 20.446.141 -0,63% 33,64 33,405 33,79 33,39
15/12/2023 26.604.597 -1,00% 33,82 33,28 34,02 33,60
14/12/2023 53.282.840 5,93% 30,76 32,57 34,0694 33,94
13/12/2023 25.492.890 1,42% 30,76 30,625 32,13 31,175
12/12/2023 14.623.354 -0,36% 30,63 30,45 30,86 30,74
11/12/2023 15.487.567 -0,36% 30,63 30,70 31,08 30,85
08/12/2023 15.660.614 0,98% 30,63 30,62 31,14 30,96
07/12/2023 18.018.153 0,43% 30,63 30,55 30,94 30,66
06/12/2023 25.129.059 -0,20% 30,54 30,442 31,515 30,52
05/12/2023 20.119.738 -0,78% 30,54 30,33 30,79 30,58
04/12/2023 15.811.477 -0,48% 30,54 30,52 31,00 30,81
01/12/2023 18.744.821 1,51% 30,20 30,35 31,05 30,95
30/11/2023 20.136.930 1,56% 30,20 30,042 30,55 30,54
29/11/2023 25.065.595 2,78% 29,60 29,81 30,605 30,35
28/11/2023 13.389.929 -0,03% 29,60 29,3245 29,6462 29,55
27/11/2023 18.764.630 -0,57% 29,60 29,51 29,69 29,56
24/11/2023 7.807.155 0,32% 29,54 29,50 29,89 29,725
23/11/2023 16.800.874 -0,24% 29,78 29,52 29,79 29,59
22/11/2023 11.633.763 -0,10% 29,78 29,52 29,79 29,63
21/11/2023 20.773.367 -1,07% 30,04 29,55 29,99 29,69
20/11/2023 19.513.186 0,20% 30,04 29,75 30,25 30,04
17/11/2023 16.068.885 1,42% 29,74 29,55 30,00 29,96
16/11/2023 18.957.785 -0,27% 29,43 29,22 29,70 29,54
15/11/2023 24.950.260 1,47% 29,31 29,29 29,73 29,65
14/11/2023 30.871.757 5,49% 28,46 28,47 29,41 29,22
13/11/2023 15.153.250 0,15% 27,54 27,42 27,85 27,72
10/11/2023 15.828.481 0,55% 27,71 27,34 27,695 27,68
09/11/2023 13.961.912 -1,22% 28,07 27,40 28,08 27,55
Ajuda

Pesquisa de títulos

Fale Connosco