Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
08-11-2023	15.168.773	-0,96%	28,19	27,6741	28,20	27,89
07-11-2023	17.612.397	-0,60%	28,56	27,95	28,255	28,16
06-11-2023	23.734.513	-0,32%	28,56	28,02	28,77	28,33
03-11-2023	28.665.517	2,90%	28,17	28,13	28,925	28,42
02-11-2023	28.890.079	4,62%	26,70	26,59	27,66	27,62
01-11-2023	19.121.505	0,23%	26,49	26,15	26,615	26,40
31-10-2023	23.955.322	2,53%	25,79	25,715	26,39	26,34
30-10-2023	21.226.279	2,07%	25,38	25,2808	25,78	25,69
27-10-2023	20.228.482	-3,71%	26,05	25,11	26,04	25,1498
26-10-2023	28.776.433	2,23%	25,51	25,4442	26,36	26,12
25-10-2023	21.892.937	0,35%	25,37	25,18	25,65	25,56
24-10-2023	28.909.509	-0,41%	25,73	25,40	25,87	25,465
23-10-2023	31.021.256	-2,85%	26,07	25,52	26,21	25,56
20-10-2023	27.755.296	-2,41%	26,83	26,2418	26,94	26,31
19-10-2023	27.270.394	-1,28%	27,29	26,88	27,78	26,96
18-10-2023	36.693.111	-1,12%	27,01	27,21	28,04	27,31
17-10-2023	50.152.755	2,32%	27,01	26,73	27,87	27,615
16-10-2023	25.926.994	0,86%	27,08	26,7722	27,17	26,99
13-10-2023	28.377.874	-0,52%	27,43	26,52	27,68	26,76
12-10-2023	23.118.687	-0,44%	26,98	26,61	27,075	26,90
11-10-2023	20.270.452	0,04%	27,165	26,90	27,435	27,02
10-10-2023	24.158.026	2,66%	26,62	26,57	27,30	27,01
09-10-2023	19.384.636	0,92%	25,78	25,73	26,36	26,31