Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
30-04-2024	543.992	-0,13%	38,01	37,31	37,56	37,5001
29-04-2024	12.833.071	-0,74%	38,01	37,45	38,06	37,55
26-04-2024	11.770.501	-0,21%	38,01	37,78	38,31	37,83
25-04-2024	16.253.376	-1,07%	38,01	37,375	38,26	37,91
24-04-2024	11.655.677	-0,13%	37,94	38,0601	38,495	38,32
23-04-2024	19.020.006	1,67%	37,94	37,83	38,42	38,36
22-04-2024	19.675.428	2,06%	37,03	36,872	37,91	37,73
19-04-2024	25.901.146	3,26%	35,85	36,04	37,12	36,935
18-04-2024	18.963.166	1,53%	35,85	35,185	36,0195	35,768
17-04-2024	28.859.300	1,59%	35,85	34,75	35,745	35,23
16-04-2024	43.246.861	-3,39%	35,85	34,15	36,08	34,73
15-04-2024	23.272.384	0,45%	35,85	35,755	36,76	35,95
12-04-2024	19.635.475	-1,54%	35,85	35,53	36,09	35,79
11-04-2024	16.715.314	-0,82%	36,75	36,05	36,75	36,35
10-04-2024	16.338.919	-2,86%	37,54	36,55	37,21	36,65
09-04-2024	15.124.235	0,61%	37,54	37,21	37,77	37,73
08-04-2024	13.385.347	1,05%	37,75	37,13	37,58	37,50
05-04-2024	16.081.705	0,52%	37,75	36,73	37,34	37,11
04-04-2024	24.555.281	-1,39%	37,75	36,871	37,96	36,92
03-04-2024	16.359.718	0,38%	37,29	37,275	38,015	37,44
02-04-2024	17.683.335	-0,59%	37,29	37,21	37,57	37,30
01-04-2024	17.656.800	-1,06%	37,75	37,44	38,35	37,52
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