Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
13/07/2023	18.277.986	1,06%	29,52	29,405	29,87	29,67
12/07/2023	18.701.772	1,17%	28,64	29,27	29,89	29,36
11/07/2023	17.538.420	1,26%	28,64	28,42	29,08	29,02
10/07/2023	15.203.283	0,46%	28,56	28,4752	28,85	28,66
07/07/2023	13.249.423	0,88%	28,32	28,31	28,82	28,53
06/07/2023	20.618.217	-2,75%	28,94	27,85	28,83	28,28
05/07/2023	18.442.047	-0,34%	28,94	28,945	29,42	29,10
04/07/2023	13.142.208	1,80%	28,94	28,65	29,3499	29,205
03/07/2023	13.129.644	1,74%	28,94	28,65	29,3499	29,19
30/06/2023	19.167.200	0,11%	28,94	28,67	29,105	28,69
29/06/2023	27.196.294	2,14%	28,51	28,4001	29,00	28,67
28/06/2023	14.587.387	-0,58%	27,72	27,90	28,27	28,075
27/06/2023	17.062.986	0,53%	27,72	27,96	28,415	28,24
26/06/2023	18.807.930	1,23%	27,72	27,81	28,30	28,09
23/06/2023	20.521.069	-0,61%	27,72	27,59	27,888	27,79
22/06/2023	20.794.177	-2,14%	28,485	27,90	28,52	27,96
21/06/2023	15.648.724	-1,04%	28,79	28,54	29,00	28,57
20/06/2023	15.409.902	-0,99%	29,02	28,58	29,40	28,90
19/06/2023	14.617.651	-0,61%	28,88	29,16	29,675	29,19
16/06/2023	14.617.651	-0,61%	28,88	29,16	29,675	29,19
15/06/2023	14.491.368	0,88%	28,88	28,70	29,415	29,375
14/06/2023	16.337.872	-0,91%	29,58	28,99	29,73	29,1315
13/06/2023	18.632.045	0,93%	29,29	29,03	29,80	29,40
12/06/2023	16.929.364	-0,48%	29,29	28,91	29,56	29,13
09/06/2023	12.508.942	0,14%	29,17	29,08	29,43	29,27
08/06/2023	16.945.048	-0,85%	29,29	28,99	29,3727	29,23
07/06/2023	17.818.718	0,86%	29,29	29,01	29,65	29,48
06/06/2023	17.508.358	2,42%	28,48	28,45	29,43	29,23
05/06/2023	15.030.873	-0,59%	28,81	28,30	28,84	28,54
02/06/2023	26.921.849	3,38%	27,78	28,12	28,95	28,72
01/06/2023	25.777.560	0,76%	28,08	27,34	27,98	27,78
31/05/2023	18.232.194	-0,18%	28,22	27,95	28,48	27,79
30/05/2023	18.232.194	-0,18%	28,22	27,95	28,48	28,26
29/05/2023	25.183.098	0,50%	28,22	27,79	28,3984	28,31
26/05/2023	25.183.098	0,50%	28,22	27,79	28,3984	28,31
25/05/2023	15.913.029	0,25%	28,00	27,875	28,235	28,17
24/05/2023	18.228.920	-1,68%	28,34	28,00	28,51	28,10
23/05/2023	23.251.360	0,81%	28,34	28,30	29,08	28,57
22/05/2023	15.291.654	0,82%	28,30	28,01	28,445	28,34
19/05/2023	18.157.686	-1,26%	28,48	28,03	28,67	28,11
18/05/2023	22.886.607	-0,40%	28,41	28,00	28,50	28,455
17/05/2023	21.834.299	4,39%	27,79	27,75	28,665	28,56
16/05/2023	12.697.535	-1,05%	27,79	27,33	27,90	27,36
15/05/2023	15.241.997	2,07%	27,105	27,035	27,815	27,65
12/05/2023	14.168.163	-1,06%	27,50	26,88	27,55	27,10
11/05/2023	12.649.719	0,26%	27,00	26,88	27,485	27,39
10/05/2023	16.444.007	-1,23%	27,99	27,02	27,9963	27,32
09/05/2023	11.616.154	-0,14%	27,37	27,245	27,83	27,65
08/05/2023	14.181.431	-0,07%	28,08	27,66	28,15	27,69
05/05/2023	18.589.512	2,67%	27,66	27,47	27,89	27,71
04/05/2023	29.166.945	-3,12%	27,50	26,839	27,81	26,99
03/05/2023	19.521.860	-0,78%	28,145	27,81	28,50	27,94
02/05/2023	28.055.707	-3,07%	28,845	27,71	28,8899	28,15
01/05/2023	13.169.747	-0,82%	29,55	29,00	29,54	29,04
28/04/2023	15.774.298	1,35%	28,545	28,51	29,43	29,28
27/04/2023	12.095.656	1,58%	28,56	28,525	29,08	28,89
26/04/2023	16.411.644	-1,42%	28,705	28,30	28,935	28,43
25/04/2023	18.619.352	-3,09%	29,41	28,815	29,53	28,84
24/04/2023	11.353.246	-0,34%	29,76	29,5913	29,90	29,77
21/04/2023	14.628.149	-0,10%	29,74	29,405	29,975	29,87
20/04/2023	15.523.860	-0,48%	29,80	29,77	30,23	29,915
19/04/2023	25.813.714	-1,77%	30,15	29,79	30,20	30,02
18/04/2023	40.927.844	0,63%	30,78	29,80	30,93	30,56
17/04/2023	31.121.036	2,98%	29,76	29,40	30,41	30,40
14/04/2023	31.262.787	3,34%	29,26	29,25	29,8699	29,515
13/04/2023	20.112.925	0,25%	28,55	28,245	28,64	28,55
12/04/2023	16.064.361	-0,77%	28,73	28,37	29,01	28,49
11/04/2023	18.978.179	2,72%	28,03	27,96	28,75	28,70
10/04/2023	16.757.318	0,32%	27,68	27,645	28,10	27,93
06/04/2023	14.880.300	0,71%	27,69	27,62	28,01	27,835
05/04/2023	17.196.278	-1,32%	27,65	27,46	27,91	27,61
04/04/2023	20.950.608	-2,27%	28,57	27,66	28,65	27,94
03/04/2023	18.099.153	-0,18%	28,58	28,325	28,98	28,55
31/03/2023	16.508.640	0,88%	28,63	28,2625	28,67	28,55
30/03/2023	21.378.522	-1,29%	28,91	28,11	29,06	28,30
29/03/2023	20.955.145	1,99%	28,495	28,24	28,76	28,68
28/03/2023	24.770.542	-1,30%	28,41	27,9801	28,64	28,12
27/03/2023	40.147.289	4,97%	27,97	27,91	28,645	28,49
24/03/2023	36.590.163	0,63%	26,62	26,32	27,29	27,14
23/03/2023	36.365.715	-2,39%	27,96	26,79	28,09	26,98
22/03/2023	27.286.745	-3,22%	28,72	27,64	28,74	27,67
21/03/2023	30.072.809	3,03%	28,62	28,51	28,98	28,59
20/03/2023	30.930.753	-0,14%	28,23	27,65	28,43	27,78
17/03/2023	37.301.356	-3,80%	28,55	27,25	28,89	27,87
16/03/2023	40.760.712	1,57%	28,43	28,115	29,47	28,9385
15/03/2023	49.321.415	-0,90%	27,86	27,68	28,56	28,50
14/03/2023	56.026.918	0,84%	29,97	28,47	30,08	28,75
13/03/2023	78.976.285	-5,69%	28,86	27,87	28,93	28,5485
10/03/2023	62.971.154	-0,98%	30,25	28,92	31,035	30,24
09/03/2023	40.288.758	-6,11%	32,28	30,31	32,39	30,57
08/03/2023	14.562.488	-1,33%	32,68	32,44	32,97	32,56
07/03/2023	16.081.030	-3,23%	33,83	32,80	33,90	32,99
06/03/2023	14.585.204	-0,21%	34,25	33,985	34,56	34,09
03/03/2023	10.857.623	2,00%	33,72	33,65	34,29	34,16
02/03/2023	16.278.348	-1,27%	33,63	33,00	33,70	33,49
01/03/2023	8.894.828	-0,47%	34,15	33,98	34,49	34,14
28/02/2023	10.406.495	0,26%	34,35	34,18	34,4885	34,30
27/02/2023	9.670.619	0,12%	34,495	34,165	34,69	34,25
24/02/2023	9.382.758	-0,15%	33,91	33,84	34,285	34,21
23/02/2023	11.151.512	-0,09%	34,40	33,86	34,60	34,26