Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/09/2022	12.108.526	-1,47%	30,74	30,175	31,19	30,21
29/09/2022	10.931.352	-1,38%	31,92	30,22	30,8984	30,64
28/09/2022	13.213.537	1,67%	31,92	30,39	31,31	31,08
27/09/2022	15.369.759	-1,52%	31,92	30,295	31,3679	30,56
26/09/2022	15.913.084	-2,21%	31,92	30,6814	31,815	31,03
23/09/2022	20.502.696	-2,37%	31,92	31,21	32,09	31,73
22/09/2022	17.919.527	-1,96%	33,36	32,39	33,42	32,50
21/09/2022	18.092.080	-3,01%	34,27	33,12	34,395	33,14
20/09/2022	11.205.676	-1,50%	33,65	33,88	34,7786	34,17
19/09/2022	11.517.264	1,67%	33,65	33,641	34,865	34,69
16/09/2022	12.466.648	-1,13%	34,04	33,6603	34,2298	34,12
15/09/2022	19.103.029	1,89%	34,19	33,70	34,9363	34,51
14/09/2022	13.870.520	-0,38%	34,19	33,54	34,42	33,87
13/09/2022	15.926.544	-3,60%	34,49	33,8133	34,84	34,00
12/09/2022	12.645.154	0,94%	35,00	35,025	35,63	35,27
09/09/2022	13.907.631	0,72%	35,00	34,84	35,245	34,90
08/09/2022	18.853.451	3,31%	33,37	33,2775	34,73	34,68
07/09/2022	12.468.545	1,63%	32,89	32,63	33,67	33,60
06/09/2022	16.229.119	-1,11%	33,94	32,61	33,73	33,06
05/09/2022	21.765.500	-0,12%	33,94	33,27	34,48	33,43
02/09/2022	21.765.500	-0,12%	33,94	33,27	34,48	33,43
01/09/2022	11.780.297	0,24%	33,29	32,65	33,49	33,47
31/08/2022	13.272.092	-1,41%	34,16	33,60	34,365	33,61
30/08/2022	22.914.956	0,56%	34,20	33,54	34,28	34,09
29/08/2022	13.523.990	-0,38%	33,86	33,61	34,145	33,90
26/08/2022	11.691.092	-3,16%	35,40	34,0203	35,475	34,03
25/08/2022	16.026.547	1,80%	34,64	34,45	35,28	35,14
24/08/2022	11.266.045	0,29%	34,28	34,05	34,79	34,51
23/08/2022	9.717.636	-0,89%	34,69	34,3618	34,97	34,41
22/08/2022	14.157.807	-2,28%	34,76	34,45	34,815	34,67
19/08/2022	10.581.359	-2,21%	35,99	35,31	36,03	35,48
18/08/2022	8.901.025	-0,36%	36,31	36,00	36,40	36,28
17/08/2022	9.458.159	-0,63%	36,17	36,08	36,59	36,41
16/08/2022	12.639.446	1,08%	36,20	36,10	36,94	36,64
15/08/2022	9.616.482	-0,14%	35,80	35,67	36,30	36,25
12/08/2022	10.745.465	0,95%	36,17	35,6933	36,31	36,25
11/08/2022	19.824.873	2,40%	34,51	35,65	36,06	35,91
10/08/2022	26.830.473	3,04%	34,51	34,475	35,43	34,95
09/08/2022	16.437.376	1,28%	33,61	33,41	33,96	33,92
08/08/2022	14.325.824	-1,21%	34,22	33,45	34,285	33,55
05/08/2022	14.196.063	1,68%	33,40	33,235	34,33	33,96
04/08/2022	10.881.173	-0,71%	33,50	33,17	33,665	33,40
03/08/2022	12.492.441	1,85%	33,57	33,165	33,75	33,65
02/08/2022	15.910.133	-1,99%	33,57	33,00	33,7199	33,04
01/08/2022	14.384.564	-0,30%	33,52	33,22	33,89	33,71
29/07/2022	17.082.533	1,35%	33,46	33,35	33,94	33,77
28/07/2022	14.061.640	-0,80%	33,49	32,895	33,745	33,32
27/07/2022	10.565.663	1,63%	33,46	32,9501	33,77	33,59
26/07/2022	10.683.181	-2,05%	33,46	32,96	33,78	33,0401
25/07/2022	11.353.377	0,90%	33,82	33,435	33,975	33,73
22/07/2022	9.509.770	-0,67%	33,10	33,10	33,94	33,425
21/07/2022	13.402.706	0,72%	33,10	32,95	33,665	33,60
20/07/2022	12.361.449	0,00%	33,18	32,95	33,45	33,36
19/07/2022	20.668.105	3,38%	32,88	32,68	33,62	33,35
18/07/2022	23.697.050	0,00%	33,08	32,105	33,375	32,25
15/07/2022	31.466.419	7,00%	30,685	30,61	32,63	32,24
14/07/2022	20.070.243	-2,30%	31,10	29,67	30,21	30,13
13/07/2022	18.831.895	-1,66%	31,10	30,40	31,145	30,84
12/07/2022	16.492.321	-0,32%	31,08	30,98	32,028	31,36
11/07/2022	12.384.009	-0,98%	32,08	31,29	31,785	31,4799
08/07/2022	11.028.999	-0,38%	32,08	31,56	32,2496	31,74
07/07/2022	14.183.962	2,68%	31,50	31,48	32,01	31,81
06/07/2022	13.070.806	-0,74%	31,03	30,64	31,25	31,01
05/07/2022	16.833.771	-1,00%	30,81	30,45	31,24	31,245
04/07/2022	13.695.242	1,38%	31,07	30,635	31,67	31,56
01/07/2022	13.695.242	1,38%	31,07	30,635	31,67	31,56
30/06/2022	15.621.648	-2,26%	31,24	30,64	31,54	31,14
29/06/2022	14.547.733	-1,10%	32,38	31,665	32,43	31,905
28/06/2022	21.250.116	-0,16%	32,86	32,185	33,495	32,30
27/06/2022	16.768.214	0,17%	32,49	31,905	32,60	32,365
24/06/2022	31.074.802	0,53%	31,36	31,24	32,7699	32,25
23/06/2022	18.139.614	-2,41%	32,39	31,26	32,405	31,815
22/06/2022	12.870.542	-0,87%	32,37	32,32	32,94	32,565
21/06/2022	16.982.379	2,91%	31,97	32,625	33,29	32,85
20/06/2022	23.060.096	0,47%	31,97	31,635	32,58	32,00
17/06/2022	23.060.096	0,47%	31,97	31,635	32,58	32,00
16/06/2022	23.797.864	-0,56%	31,40	30,8591	32,00	31,87
15/06/2022	18.873.212	2,03%	32,00	31,423	32,49	32,10
14/06/2022	17.987.079	-1,87%	31,98	31,225	32,595	31,42
13/06/2022	22.162.339	-3,36%	33,64	31,74	32,77	32,055
10/06/2022	14.984.843	-3,73%	33,64	33,0201	34,04	33,224
09/06/2022	20.405.890	-3,85%	35,86	34,50	35,84	34,51
08/06/2022	13.331.103	-1,27%	35,86	35,5234	36,11	35,89
07/06/2022	12.408.427	0,53%	36,72	35,745	36,405	36,34
06/06/2022	18.623.887	-0,11%	36,72	36,10	37,2222	36,15
03/06/2022	8.340.795	-1,39%	36,47	36,13	36,68	36,19
02/06/2022	12.079.214	0,66%	36,30	36,065	36,71	36,70
01/06/2022	12.632.347	-1,43%	37,40	36,1717	37,46	36,67
31/05/2022	16.478.844	1,09%	36,80	36,61	37,525	37,4238
30/05/2022	18.092.922	1,00%	36,89	36,58	37,05	37,035
27/05/2022	18.092.922	1,00%	36,89	36,58	37,05	37,035
26/05/2022	26.612.519	2,32%	36,50	36,34	36,835	36,67
25/05/2022	17.116.615	0,53%	35,47	35,29	36,27	35,84
24/05/2022	16.692.904	-0,61%	35,47	34,96	35,96	35,65
23/05/2022	26.949.496	5,94%	34,61	34,74	36,26	35,87