BiG | O banco que entende os seus valores.

Bank of America Corporation (BAC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/05/2026	20 996 931	-0,65%	50,9492	50,64	51,50	50,77
27/05/2026	19 435 867	-2,11%	52,25	50,76	52,49	51,10
26/05/2026	10 143 774	0,43%	52,02	51,88	52,50	52,20
22/05/2026	9 501 328	0,58%	51,72	51,66	52,15	51,80
21/05/2026	10 519 326	0,51%	51,05	50,755	51,49	51,49
20/05/2026	18 605 023	1,05%	50,87	50,49	51,575	51,23
19/05/2026	15 823 174	0,07%	50,61	50,38	51,275	50,70
18/05/2026	15 024 225	1,85%	49,83	49,72	50,9093	50,69
15/05/2026	9 836 850	-0,84%	49,60	49,30	49,98	49,77
14/05/2026	14 655 933	0,02%	50,2163	49,49	50,47	49,85
13/05/2026	12 507 101	-1,85%	50,49	49,80	50,78	49,84
12/05/2026	12 458 277	0,50%	50,6302	49,8402	51,08	50,78
11/05/2026	14 378 005	-1,69%	51,18	50,275	51,38	50,55
08/05/2026	14 968 771	-2,83%	52,864	51,095	53,01	51,31
07/05/2026	9 604 810	-1,58%	53,45	52,51	54,00	52,75
06/05/2026	8 217 398	0,90%	53,56	53,47	54,20	53,60
05/05/2026	9 306 724	1,78%	52,40	52,28	53,355	53,12
04/05/2026	15 501 172	-1,89%	53,02	52,00	53,07	52,19
01/05/2026	11 255 027	-0,41%	53,5785	53,09	54,06	53,24
30/04/2026	9 044 721	1,27%	52,5582	52,15	53,6567	53,46
29/04/2026	11 572 051	0,42%	52,57	51,83	53,02	52,88
28/04/2026	8 118 119	0,06%	53,23	52,63	53,43	52,66
27/04/2026	1 900 975	1,27%	51,85	51,83	52,93	52,63
24/04/2026	10 031 423	-0,80%	52,30	51,93	52,60	52,05
23/04/2026	11 984 434	-1,22%	53,28	52,26	53,52	52,47
22/04/2026	9 968 845	-0,67%	53,74	53,00	53,80	53,12
21/04/2026	12 188 308	-0,87%	53,98	53,211	54,65	53,48
20/04/2026	15 312 722	0,07%	53,5473	53,175	53,95	53,95
17/04/2026	14 253 699	0,71%	54,20	53,75	54,60	53,91
16/04/2026	13 055 093	-1,51%	54,13	53,47	54,51	53,51
15/04/2026	28 119 612	1,82%	54,5982	53,705	55,40	54,32
14/04/2026	13 260 928	0,23%	53,2684	52,795	53,57	53,35
13/04/2026	11 811 912	1,07%	51,9284	51,85	53,44	53,35
10/04/2026	8 601 129	-0,32%	52,60	52,205	52,82	52,54
09/04/2026	11 356 691	1,61%	51,51	51,42	52,835	52,71
08/04/2026	14 551 080	3,18%	51,75	51,371	52,26	51,88
07/04/2026	11 293 037	0,44%	49,77	49,615	50,48	50,28
06/04/2026	10 103 456	1,38%	49,25	49,25	50,115	50,06
02/04/2026	12 209 717	0,22%	48,40	48,16	49,565	49,38
01/04/2026	12 345 575	1,07%	49,33	48,78	50,04	49,27
31/03/2026	15 777 786	3,24%	47,59	47,37	48,76	48,75
30/03/2026	12 517 431	0,56%	47,2852	46,93	47,85	47,23
27/03/2026	12 590 631	-2,61%	48,0497	46,84	48,25	46,97
26/03/2026	11 967 837	-1,02%	48,37	48,025	48,8699	48,24
25/03/2026	11 076 483	1,27%	48,69	48,20	49,11	48,75
24/03/2026	13 048 862	1,31%	47,40	47,00	48,46	48,14
23/03/2026	14 076 133	0,79%	48,14	47,48	48,36	47,52
20/03/2026	14 463 204	0,29%	47,11	46,685	47,46	47,16
19/03/2026	15 189 622	0,38%	46,1973	46,115	47,18	47,01
18/03/2026	15 280 953	-1,02%	47,0599	46,69	47,88	46,83
17/03/2026	12 339 604	0,47%	47,26	47,205	48,08	47,28
16/03/2026	14 160 051	0,73%	47,0611	46,9001	47,675	47,06
13/03/2026	16 817 082	-0,76%	47,35	46,66	47,8201	46,72
12/03/2026	22 148 144	-2,87%	47,5499	46,79	47,82	47,13
11/03/2026	16 553 406	-0,08%	48,4088	47,78	48,65	48,52
10/03/2026	16 755 705	1,38%	47,81	47,595	49,145	48,56
09/03/2026	25 019 498	-1,58%	47,74	46,77	48,15	47,90
06/03/2026	14 565 120	-1,85%	48,407	47,625	48,70	48,64
05/03/2026	13 265 188	-1,04%	49,97	49,33	50,43	49,53
04/03/2026	13 106 400	0,66%	50,20	49,21	50,41	50,30
03/03/2026	21 718 364	0,32%	48,69	48,50	50,508	49,97
02/03/2026	16 226 960	-0,06%	48,70	48,57	50,42	49,81
27/02/2026	24 356 344	-4,72%	50,9679	49,32	51,41	49,83
26/02/2026	13 843 107	1,18%	51,7521	51,67	52,67	52,30
25/02/2026	20 060 415	2,54%	50,62	50,32	51,765	51,69
24/02/2026	21 107 572	-1,46%	50,87	49,47	50,90	50,41
23/02/2026	22 472 720	-3,75%	52,73	50,89	53,26	51,07
20/02/2026	12 440 114	0,55%	52,62	51,835	53,09	53,06
19/02/2026	23 585 414	-1,11%	52,2363	51,69	52,81	52,77
18/02/2026	11 358 344	1,18%	52,80	52,70	53,6086	53,36
17/02/2026	13 580 383	0,36%	52,83	52,615	53,55	52,74
13/02/2026	12 995 337	0,06%	52,46	51,435	52,8197	52,55
12/02/2026	23 159 697	-2,47%	54,16	51,79	54,17	52,52
11/02/2026	20 058 325	-2,80%	55,76	53,25	56,11	53,85
10/02/2026	20 527 673	-1,67%	56,3348	54,265	56,83	55,39
09/02/2026	11 350 726	-0,35%	56,44	56,18	56,715	56,41
06/02/2026	16 994 049	2,86%	55,3169	55,24	56,87	56,61
05/02/2026	14 718 472	-0,80%	55,21	54,25	55,285	54,94
04/02/2026	20 291 459	1,71%	54,50	54,50	56,035	55,38
03/02/2026	18 148 015	0,78%	53,83	53,675	55,12	54,45
02/02/2026	12 649 638	1,56%	53,26	52,95	54,085	54,03
30/01/2026	11 318 164	0,09%	52,7155	52,71	53,405	53,20
29/01/2026	13 983 916	2,28%	51,98	51,83	53,08	53,08
28/01/2026	14 891 771	-0,69%	52,09	51,31	52,135	51,81
27/01/2026	12 529 595	0,29%	52,02	51,812	52,2451	52,17
26/01/2026	12 166 866	0,59%	51,7999	51,67	52,275	52,02
23/01/2026	14 479 557	-1,39%	52,26	51,38	52,35	51,72
22/01/2026	14 963 281	0,73%	52,47	52,33	53,13	52,45
21/01/2026	15 413 540	-0,06%	52,30	52,05	52,855	52,07
20/01/2026	20 821 030	-1,61%	52,2125	51,96	53,4767	52,10
16/01/2026	22 500 834	0,69%	52,6458	52,22	53,38	52,97
15/01/2026	21 418 989	0,04%	52,67	52,2297	53,0365	52,59
14/01/2026	37 448 909	-3,78%	53,3667	51,66	53,69	52,48
13/01/2026	18 203 817	-1,27%	55,255	54,30	55,52	54,54
12/01/2026	18 585 036	-1,29%	55,20	54,73	55,445	55,19
09/01/2026	12 872 719	-0,59%	56,36	55,79	56,605	55,85
08/01/2026	13 842 197	0,97%	55,48	55,4481	56,58	56,18
07/01/2026	16 417 936	-2,85%	57,10	55,44	57,12	55,64
06/01/2026	12 321 595	0,63%	56,92	56,75	57,41	57,25
05/01/2026	14 864 268	1,68%	55,90	55,90	57,55	56,89