Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
22/02/2023	14.734.404	-0,75%	34,36	34,07	34,55	34,26
21/02/2023	10.784.087	-2,21%	34,975	34,27	35,08	34,57
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