Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	28.618.524	0,04%	25,78	25,47	26,23	26,07
05/10/2023	23.773.176	0,46%	25,92	25,42	26,10	26,06
04/10/2023	24.730.061	0,12%	26,51	25,58	26,01	25,94
03/10/2023	30.535.038	-2,92%	27,28	25,82	27,355	25,92
02/10/2023	23.466.330	-2,48%	27,28	26,58	27,355	26,70
29/09/2023	17.912.212	-0,58%	27,88	27,27	27,98	27,40
28/09/2023	17.659.137	1,06%	27,21	27,20	27,64	27,56
27/09/2023	20.483.075	0,37%	27,21	27,075	27,61	27,27
26/09/2023	18.800.423	-1,56%	27,33	27,01	27,50	27,17
25/09/2023	16.941.467	-0,15%	27,53	27,35	27,62	27,60
22/09/2023	21.119.503	-1,46%	28,06	27,60	28,185	27,64
21/09/2023	21.235.752	-1,75%	28,365	28,02	28,585	28,05
20/09/2023	13.463.911	-0,35%	28,77	28,53	28,97	28,55
19/09/2023	13.859.125	-0,38%	28,78	28,51	28,94	28,65
18/09/2023	13.279.374	-0,28%	28,76	28,49	29,09	28,76
15/09/2023	18.273.344	-1,23%	28,94	28,73	29,09	28,84
14/09/2023	19.027.438	1,11%	29,10	29,10	29,44	29,20
13/09/2023	18.525.329	-0,31%	29,10	28,70	29,12	28,88
12/09/2023	19.423.806	1,72%	28,54	28,38	29,14	28,97
11/09/2023	16.839.174	0,42%	28,15	28,40	28,7589	28,48
08/09/2023	17.659.184	0,82%	28,15	27,96	28,38	28,36
07/09/2023	17.963.073	-0,92%	28,40	28,06	28,545	28,13
06/09/2023	22.518.493	-0,91%	28,39	28,12	28,56	28,39
05/09/2023	24.729.625	-1,14%	28,98	28,495	29,114	28,65
04/09/2023	18.423.061	1,08%	28,75	28,73	29,13	28,98
01/09/2023	18.423.061	1,08%	28,75	28,73	29,13	28,98
31/08/2023	16.298.795	-0,45%	28,89	28,5098	29,05	28,67
30/08/2023	15.538.584	-0,43%	28,89	28,93	29,2675	29,045
29/08/2023	14.225.201	1,43%	28,89	28,715	29,26	29,17
28/08/2023	18.484.650	0,91%	28,63	28,565	29,00	28,76
25/08/2023	16.606.192	-0,42%	28,40	28,30	28,80	28,50
24/08/2023	15.721.114	0,60%	28,40	28,37	28,79	28,62
23/08/2023	23.711.633	0,04%	28,48	28,18	28,51	28,45
22/08/2023	17.512.805	-2,44%	29,19	28,42	29,24	28,44
21/08/2023	14.102.765	0,00%	29,28	28,80	29,295	29,11
18/08/2023	14.384.861	-0,55%	29,04	28,98	29,35	29,12
17/08/2023	17.406.334	0,10%	29,47	29,11	29,54	29,3186
16/08/2023	23.700.044	-2,10%	29,76	29,16	29,82	29,31
15/08/2023	21.587.754	-3,20%	31,13	29,84	30,55	29,94
14/08/2023	16.061.550	-1,15%	31,13	30,75	31,10	30,93
11/08/2023	18.207.071	1,13%	30,86	30,75	31,40	31,29
10/08/2023	11.628.062	0,26%	31,02	30,80	31,32	30,94
09/08/2023	13.682.450	-1,28%	31,26	30,83	31,28	30,87
08/08/2023	22.582.622	-1,91%	31,45	30,48	31,31	31,27
07/08/2023	14.109.558	1,85%	31,45	31,42	31,90	31,88
04/08/2023	13.996.670	-0,29%	31,39	31,17	31,67	31,32
03/08/2023	11.594.604	0,71%	31,84	30,88	31,55	31,41
02/08/2023	16.357.454	-1,36%	31,84	30,78	31,28	31,19
01/08/2023	14.016.563	-1,19%	31,84	31,42	31,94	31,62
31/07/2023	11.761.029	0,31%	31,86	31,78	32,25	32,00
28/07/2023	14.004.024	-0,16%	32,13	31,71	32,16	31,90
27/07/2023	21.079.248	-1,42%	32,46	31,82	32,74	31,95
26/07/2023	19.461.927	0,81%	32,21	32,15	32,54	32,41
25/07/2023	23.448.896	-1,53%	32,74	32,07	32,785	32,15
24/07/2023	27.718.041	2,10%	31,95	31,99	32,85	32,65
21/07/2023	32.234.416	0,92%	31,87	31,4218	32,11	31,98
20/07/2023	18.947.135	0,51%	31,35	31,31	31,80	31,69
19/07/2023	30.054.599	2,67%	29,13	30,685	31,70	31,52
18/07/2023	44.505.456	4,42%	29,13	29,92	30,88	30,70
17/07/2023	21.032.732	0,99%	29,13	29,12	29,555	29,3985
14/07/2023	24.347.223	-1,62%	29,52	29,05	30,10	29,1896
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