Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/02/2023	9.099.649	0,06%	35,065	34,75	35,40	35,30
17/02/2023	9.099.649	0,06%	35,065	34,75	35,40	35,30
16/02/2023	7.911.755	-0,87%	35,34	35,22	35,66	35,25
15/02/2023	8.479.749	-0,17%	35,25	35,16	35,61	35,56
14/02/2023	12.897.050	-0,04%	35,65	35,47	35,99	35,635
13/02/2023	9.535.530	0,20%	35,46	35,39	35,78	35,65
10/02/2023	12.300.311	-0,39%	35,51	35,03	35,59	35,58
09/02/2023	12.561.146	-2,04%	36,17	35,56	36,35	35,755
08/02/2023	9.758.127	-0,52%	36,40	36,34	36,84	36,58
07/02/2023	17.829.039	0,96%	36,15	36,13	37,00	36,72
06/02/2023	9.573.640	-0,15%	36,19	35,98	36,44	36,375
03/02/2023	13.362.333	0,80%	35,90	35,90	36,76	36,42
02/02/2023	11.867.247	0,59%	36,12	35,435	36,375	36,13
01/02/2023	15.166.401	1,18%	35,17	35,11	36,26	35,90
31/01/2023	12.720.936	0,51%	35,21	35,00	35,48	35,48
30/01/2023	10.502.973	-0,42%	35,21	35,18	35,56	35,30
27/01/2023	10.957.099	0,40%	35,45	35,265	35,775	35,48
26/01/2023	10.180.236	1,35%	35,05	34,79	35,345	35,34
25/01/2023	9.810.261	0,87%	34,30	34,25	34,96	34,87
24/01/2023	9.563.889	0,82%	34,205	33,95	34,785	34,60
23/01/2023	10.813.166	1,33%	33,82	33,75	34,51	34,30
20/01/2023	17.229.296	1,78%	33,38	33,085	33,89	33,82
19/01/2023	13.437.017	-1,45%	33,23	32,89	33,55	33,23
18/01/2023	19.073.093	-2,32%	34,26	33,515	34,53	33,72
17/01/2023	22.694.157	-1,96%	34,74	34,155	34,83	34,54
16/01/2023	37.383.291	2,15%	34,11	33,095	35,39	35,21
13/01/2023	37.383.291	2,15%	34,11	33,095	35,39	35,21
12/01/2023	16.055.333	0,41%	34,685	34,35	34,87	34,52
11/01/2023	14.856.080	0,76%	34,11	34,005	34,435	34,38
10/01/2023	12.502.404	0,74%	33,87	33,64	34,265	34,14
09/01/2023	17.509.412	-1,51%	34,73	33,7101	34,76	33,89
06/01/2023	13.290.028	0,88%	34,175	33,54	34,58	34,37
05/01/2023	15.524.134	-0,21%	33,93	33,58	34,14	34,07
04/01/2023	15.624.104	1,88%	33,85	33,83	34,8199	34,14
03/01/2023	13.362.014	1,18%	33,27	33,21	34,08	33,51
02/01/2023	11.298.498	0,17%	33,075	32,86	33,30	33,195
30/12/2022	11.298.498	0,17%	33,075	32,86	33,30	33,195
29/12/2022	8.899.914	1,13%	32,92	32,75	33,16	33,14
28/12/2022	13.601.547	0,74%	32,59	32,535	32,965	32,77
27/12/2022	9.425.236	0,19%	32,54	32,275	32,67	32,53
23/12/2022	3.835.740	0,51%	32,39	32,1995	32,575	32,555
22/12/2022	12.298.140	-0,89%	32,54	31,8715	32,58	32,39
21/12/2022	12.585.498	1,52%	32,55	32,41	32,87	32,68
20/12/2022	13.032.180	0,47%	32,43	32,14	32,58	32,21
19/12/2022	15.656.764	1,14%	31,75	31,73	32,23	32,06
16/12/2022	15.917.786	-0,22%	31,55	31,35	31,925	31,70
15/12/2022	18.669.742	-1,58%	31,72	31,49	31,99	31,77
14/12/2022	19.057.510	-1,44%	32,95	32,1634	33,00	32,28
13/12/2022	19.381.469	-0,09%	33,65	32,565	33,67	32,70
12/12/2022	15.757.127	1,08%	32,31	32,06	32,78	32,73
09/12/2022	16.539.483	-0,11%	32,10	32,08	32,60	32,405
08/12/2022	21.229.749	-0,92%	32,90	32,18	32,98	32,44
07/12/2022	19.997.596	-0,79%	32,56	32,35	32,9196	32,74
06/12/2022	149.061.012	-4,12%	34,48	32,405	34,675	33,05
05/12/2022	137.652.376	-4,46%	37,085	34,14	35,89	34,465
02/12/2022	72.607.153	-1,50%	37,085	35,81	36,29	36,0015
01/12/2022	74.315.565	-2,79%	37,085	36,40	37,69	36,58
30/11/2022	69.262.033	2,30%	37,085	36,20	37,84	37,85
29/11/2022	44.413.127	0,38%	37,085	36,72	37,15	37,00
28/11/2022	51.665.007	-2,27%	37,085	36,83	37,66	36,845
25/11/2022	42.169.307	0,31%	37,085	37,56	38,55	37,725
24/11/2022	30.319.945	0,32%	37,085	37,37	37,95	37,61
23/11/2022	30.319.945	0,32%	37,085	37,37	37,95	37,61
22/11/2022	37.915.472	0,48%	37,085	37,43	37,80	37,49
21/11/2022	35.676.150	0,32%	37,085	37,07	37,52	37,31
18/11/2022	38.918.525	0,05%	38,03	36,92	37,80	37,19
17/11/2022	34.662.601	-0,38%	38,03	36,5601	37,19	37,22
16/11/2022	35.734.863	-0,90%	38,03	37,20	37,73	37,36
15/11/2022	58.521.512	-0,37%	38,03	37,295	38,30	37,62
14/11/2022	14.673.678	-1,64%	38,03	37,77	38,26	37,78
11/11/2022	14.141.032	0,80%	36,865	37,965	38,5999	38,435
10/11/2022	15.680.043	4,41%	36,865	37,14	38,22	38,13
09/11/2022	10.719.259	-1,57%	36,865	36,39	36,96	36,5282
08/11/2022	14.633.515	0,27%	37,08	36,75	37,425	37,11
07/11/2022	15.476.809	0,65%	36,52	36,73	37,34	37,03
04/11/2022	15.989.316	2,48%	36,52	36,22	37,00	36,78
03/11/2022	11.515.151	-0,55%	36,08	35,41	36,14	35,89
02/11/2022	24.808.997	-0,25%	36,08	35,95	37,27	36,1085
01/11/2022	12.367.654	0,47%	33,56	36,11	36,76	36,21
31/10/2022	12.513.282	-0,39%	33,56	35,81	36,33	36,04
28/10/2022	11.645.166	0,83%	33,56	35,6413	36,30	36,1675
27/10/2022	12.624.433	0,48%	33,56	35,77	36,37	35,87
26/10/2022	14.712.019	0,88%	33,56	35,35	36,09	35,70
25/10/2022	14.556.714	0,91%	33,56	34,535	35,58	35,39
24/10/2022	11.687.591	0,34%	33,56	34,705	35,255	35,07
21/10/2022	18.693.379	3,71%	33,56	33,615	35,04	34,95
20/10/2022	13.479.388	-0,72%	34,96	33,59	34,625	33,675
19/10/2022	17.562.490	-2,75%	34,96	33,77	34,83	33,92
18/10/2022	32.815.029	3,78%	34,96	34,28	35,3599	34,89
17/10/2022	38.296.708	6,06%	29,63	32,87	33,87	33,62
14/10/2022	22.803.663	0,14%	29,63	31,57	32,63	31,735
13/10/2022	25.803.268	6,13%	29,63	29,31	31,77	31,69
12/10/2022	13.509.456	0,30%	29,63	29,48	30,305	29,86
11/10/2022	19.745.720	-2,90%	30,42	29,57	30,455	29,77
10/10/2022	13.885.242	-0,15%	30,85	30,35	31,045	30,705
07/10/2022	22.517.457	-2,29%	31,28	30,525	31,24	30,74
06/10/2022	13.429.574	-1,46%	31,78	31,37	31,88	31,455
05/10/2022	12.905.155	-1,42%	31,775	31,45	32,025	31,92
04/10/2022	16.156.359	4,15%	31,62	31,62	32,52	32,38
03/10/2022	12.469.726	2,94%	30,54	30,20	31,28	31,089