Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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