Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	7.269.192	0,00%	46,65	46,135	46,77	46,37
04/12/2024	7.269.192	-0,96%	46,65	46,135	46,77	46,37
03/12/2024	9.941.164	-0,47%	47,37	46,655	47,45	46,82
02/12/2024	11.296.300	-0,99%	47,77	46,85	47,82	47,04
29/11/2024	7.701.212	-0,54%	47,80	47,50	48,075	47,51
28/11/2024	7.809.328	0,00%	47,71	47,66	47,98	47,77
27/11/2024	7.809.328	0,04%	47,71	47,66	47,98	47,77
26/11/2024	10.073.969	0,53%	47,50	47,21	47,835	47,75
25/11/2024	13.533.660	1,06%	47,26	47,17	47,74	47,50
22/11/2024	11.278.427	1,16%	46,34	46,325	47,195	47,00
21/11/2024	13.048.684	0,87%	46,40	46,31	47,045	46,46
20/11/2024	8.682.815	-0,75%	46,57	45,93	46,63	46,06
19/11/2024	8.961.023	-0,66%	45,99	45,96	46,615	46,41
18/11/2024	10.054.080	-0,06%	46,75	46,485	47,02	46,72
15/11/2024	12.813.140	1,85%	45,86	45,86	46,835	46,75
14/11/2024	10.879.952	0,07%	46,06	45,74	46,16	45,90
13/11/2024	9.805.815	0,02%	46,20	45,83	46,475	45,87
12/11/2024	10.247.861	-0,48%	46,11	45,85	46,45	45,86
11/11/2024	11.483.900	2,11%	45,66	45,62	46,51	46,08
08/11/2024	11.732.732	0,80%	45,25	44,95	45,50	45,13
07/11/2024	11.544.409	-1,41%	44,95	44,505	45,23	44,77
06/11/2024	24.691.992	8,43%	44,89	44,00	45,545	45,41
05/11/2024	8.915.283	1,33%	41,51	41,38	42,01	41,88
04/11/2024	7.735.029	-1,03%	41,70	41,115	42,01	41,33
01/11/2024	8.272.193	-0,14%	42,09	41,755	42,42	41,76
31/10/2024	9.441.913	-1,16%	42,29	41,805	42,545	41,82
30/10/2024	9.985.615	-0,52%	41,78	41,66	42,895	42,31
29/10/2024	6.015.548	-0,21%	42,60	42,47	42,805	42,53
28/10/2024	7.706.051	1,74%	42,07	42,05	42,745	42,62
25/10/2024	8.775.743	-1,78%	42,95	41,785	42,97	41,89
24/10/2024	8.389.278	0,73%	42,32	41,975	42,66	42,65
23/10/2024	7.628.594	0,10%	42,20	42,02	42,465	42,34
22/10/2024	9.700.137	1,29%	41,70	41,645	42,40	42,30
21/10/2024	7.865.324	-1,32%	42,25	41,74	42,40	41,76
18/10/2024	10.860.049	-0,66%	42,49	42,11	42,645	42,32
17/10/2024	10.139.018	-0,47%	42,83	42,47	43,00	42,60
16/10/2024	12.943.706	1,57%	42,22	42,15	43,10	42,80
15/10/2024	15.369.666	0,55%	43,20	42,05	43,36	42,14
14/10/2024	6.524.555	-0,10%	41,96	41,73	42,175	41,91
11/10/2024	11.362.465	4,95%	40,52	40,48	42,165	41,95
10/10/2024	7.218.818	-0,55%	40,00	39,77	40,125	39,97
09/10/2024	8.153.397	0,65%	39,86	39,72	40,385	40,19
08/10/2024	8.034.598	-0,08%	40,04	39,81	40,14	39,93
07/10/2024	8.654.110	-0,37%	40,23	39,715	40,43	39,96
04/10/2024	9.758.711	2,19%	39,93	39,615	40,245	40,11
03/10/2024	6.123.189	0,05%	38,96	38,73	39,26	39,25
02/10/2024	6.418.624	0,03%	39,25	39,05	39,54	39,23
01/10/2024	8.384.658	-1,16%	39,48	38,945	39,535	39,22
30/09/2024	10.893.465	0,71%	39,18	39,02	39,78	39,68
27/09/2024	7.506.039	-0,30%	39,63	39,355	39,90	39,40
26/09/2024	10.671.804	0,69%	39,41	39,115	39,715	39,52
25/09/2024	7.576.210	-0,51%	39,25	38,945	39,41	39,25
24/09/2024	12.930.835	-1,05%	39,85	39,25	39,98	39,45
23/09/2024	12.497.868	-0,99%	40,23	39,75	40,44	39,87
20/09/2024	33.762.431	-1,47%	40,64	40,245	40,72	40,27
19/09/2024	21.841.063	3,16%	40,06	40,04	41,045	40,87
18/09/2024	14.273.332	0,18%	39,62	39,42	40,12	39,62
17/09/2024	9.571.308	1,15%	39,29	39,21	39,80	39,55
16/09/2024	9.137.349	1,16%	38,81	38,81	39,21	39,10
13/09/2024	7.742.935	-0,34%	38,88	38,445	39,085	38,65
12/09/2024	8.915.160	-0,56%	39,05	38,54	39,33	38,78
11/09/2024	11.406.543	-0,71%	38,99	38,015	39,02	39,00
10/09/2024	15.099.567	-0,48%	39,84	38,33	39,84	39,28
09/09/2024	12.155.867	1,83%	39,25	39,105	39,705	39,47
06/09/2024	15.538.808	-3,44%	39,80	38,57	39,87	38,76
05/09/2024	9.181.548	-0,89%	40,88	40,015	40,94	40,14
04/09/2024	10.873.657	-0,49%	40,63	40,29	40,95	40,50
03/09/2024	14.020.647	-0,12%	40,60	40,235	40,895	40,70
02/09/2024	16.155.684	0,00%	40,17	40,135	40,86	40,75
30/08/2024	16.155.684	1,44%	40,17	40,135	40,86	40,75
29/08/2024	9.796.895	0,55%	40,04	39,53	40,34	40,17
28/08/2024	11.992.345	0,71%	39,45	39,38	40,27	39,95
27/08/2024	9.281.503	-0,63%	40,00	39,615	40,12	39,67
26/08/2024	9.563.567	0,38%	40,04	39,66	40,20	39,92
23/08/2024	12.243.284	1,35%	39,30	39,29	40,17	39,77
22/08/2024	9.032.539	1,27%	38,78	38,57	39,285	39,24
21/08/2024	7.926.186	0,16%	38,87	38,385	38,99	38,75
20/08/2024	9.747.963	-2,47%	39,10	38,35	39,24	38,69
19/08/2024	9.548.061	0,84%	39,48	39,45	39,745	39,67
16/08/2024	9.400.789	0,79%	39,00	38,99	39,415	39,34
15/08/2024	11.151.369	0,57%	39,43	38,97	39,68	39,03
14/08/2024	7.914.371	0,91%	38,52	38,44	38,915	38,81
13/08/2024	7.717.058	0,76%	38,37	38,13	38,48	38,46
12/08/2024	7.973.576	-0,29%	38,50	38,01	38,725	38,17
09/08/2024	6.374.212	0,18%	38,16	37,91	38,445	38,28
08/08/2024	9.522.694	2,44%	37,82	37,66	38,41	38,21
07/08/2024	9.997.798	1,03%	38,10	37,27	38,585	37,30
06/08/2024	11.650.097	0,74%	36,65	36,54	37,31	36,92
05/08/2024	20.232.576	-2,48%	35,68	35,15	36,955	36,65
02/08/2024	21.104.762	-4,86%	38,00	37,18	38,52	37,58
01/08/2024	15.960.745	-2,01%	40,40	38,985	40,42	39,50
31/07/2024	15.730.701	-2,35%	41,23	40,23	41,38	40,31
30/07/2024	13.996.714	0,46%	41,05	40,81	41,88	41,28
29/07/2024	11.658.929	-1,39%	41,78	40,99	41,86	41,09
26/07/2024	13.624.328	-0,02%	41,58	41,41	41,96	41,67
25/07/2024	12.366.512	-1,21%	42,11	41,66	42,29	41,68
24/07/2024	11.131.561	-0,52%	42,28	42,08	42,75	42,19
23/07/2024	9.588.756	0,26%	42,19	42,15	42,78	42,41
22/07/2024	10.489.012	-1,40%	42,64	41,955	42,87	42,30
19/07/2024	14.238.427	-0,26%	42,92	42,69	43,56	42,90