BANK OF NEW YORK MELLON CORP (BK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	2.006.912	-0,75%	65,38	64,40	65,655	64,5337
16/07/2024	1.428.740	-1,05%	65,55	64,80	65,89	65,02
15/07/2024	1.621.115	1,58%	64,65	64,65	65,90	65,71
12/07/2024	2.371.977	5,24%	63,13	62,68	64,92	64,69
11/07/2024	1.118.249	1,27%	60,72	60,51	61,545	61,47
10/07/2024	880.046	0,81%	60,20	60,04	60,74	60,70
09/07/2024	788.263	1,13%	59,62	59,41	60,635	60,21
08/07/2024	1.351.620	-0,57%	60,05	59,20	60,16	59,54
05/07/2024	692.594	-0,98%	60,39	59,655	60,39	59,88
04/07/2024	521.040	0,00%	60,74	60,29	60,90	60,47
03/07/2024	521.040	-0,05%	60,74	60,29	60,90	60,47
02/07/2024	739.224	0,65%	59,99	59,91	60,525	60,50
01/07/2024	762.428	0,37%	60,49	59,78	60,56	60,11
28/06/2024	3.174.256	0,59%	59,77	59,465	60,04	59,89
27/06/2024	1.001.319	1,48%	59,57	59,00	59,58	59,54
26/06/2024	1.422.049	-0,20%	58,48	58,19	58,81	58,67
25/06/2024	608.140	-1,16%	59,09	58,63	59,23	58,79
24/06/2024	973.731	1,12%	59,06	58,93	59,83	59,48
21/06/2024	8.351.821	-0,03%	58,83	58,42	58,925	58,82
20/06/2024	1.030.827	0,27%	58,54	58,54	59,13	58,84
19/06/2024	1.181.738	0,00%	58,16	57,795	58,69	58,68
18/06/2024	1.181.738	1,14%	58,16	57,795	58,69	58,68
17/06/2024	1.418.876	0,26%	57,805	57,19	58,215	58,17
14/06/2024	914.289	-0,82%	59,70	57,75	60,70	58,02
13/06/2024	1.228.704	-0,19%	59,70	57,71	58,58	58,50
12/06/2024	1.480.851	-0,26%	59,70	58,345	59,72	58,61
11/06/2024	1.489.929	-3,26%	60,48	58,60	60,635	58,76
10/06/2024	1.848.576	0,71%	59,855	59,80	60,865	60,74
07/06/2024	1.572.808	0,67%	59,755	59,58	60,67	60,31
06/06/2024	1.782.908	1,73%	59,015	58,44	59,91	59,91
05/06/2024	820.721	0,04%	58,92	58,52	59,15	58,895
04/06/2024	992.521	-1,18%	59,03	58,41	59,38	58,87
03/06/2024	1.037.428	-0,07%	59,63	58,77	59,59	59,57
31/05/2024	998.693	2,05%	58,56	58,38	59,68	59,62
30/05/2024	1.526.278	1,14%	57,59	57,80	58,825	58,42
29/05/2024	1.244.211	-0,82%	57,59	57,26	57,98	57,76
28/05/2024	949.963	-1,44%	58,81	58,14	58,98	58,24
27/05/2024	509.036	0,00%	58,57	58,505	59,13	59,09
24/05/2024	509.036	0,20%	58,57	58,505	59,13	59,09
23/05/2024	989.434	-1,09%	58,87	58,105	58,94	58,33
22/05/2024	971.077	-0,19%	58,79	58,475	59,17	58,97
21/05/2024	944.304	0,22%	58,95	58,685	59,1599	59,08
20/05/2024	775.678	-0,92%	59,45	58,77	59,70	58,95
17/05/2024	1.129.548	1,24%	58,85	58,745	59,545	59,50
16/05/2024	983.897	-0,05%	58,92	58,75	59,215	58,77
15/05/2024	947.850	0,79%	57,92	58,40	58,93	58,81
14/05/2024	1.251.891	0,86%	57,92	57,82	58,45	58,35
13/05/2024	930.675	-1,01%	58,60	57,86	58,74	57,85
10/05/2024	1.383.934	0,15%	58,48	58,335	58,74	58,44
09/05/2024	1.671.778	1,46%	57,325	57,32	58,67	58,35
08/05/2024	1.561.313	0,19%	57,42	57,12	57,75	57,51
07/05/2024	1.134.631	-0,14%	57,42	57,36	57,9727	57,40
06/05/2024	1.089.657	0,84%	57,50	56,98	57,578	57,48
03/05/2024	950.488	0,71%	56,85	56,49	57,21	57,00
02/05/2024	1.450.802	0,25%	56,57	56,26	57,17	56,60
01/05/2024	1.644.804	-0,05%	56,57	56,08	56,91	56,46
30/04/2024	1.186.235	-1,47%	57,175	56,455	57,29	56,49
29/04/2024	925.289	0,02%	57,16	57,075	57,82	57,33
26/04/2024	878.813	0,25%	57,16	57,078	57,69	57,32
25/04/2024	1.445.225	-0,61%	57,385	56,755	57,69	57,18
24/04/2024	1.081.077	0,89%	57,21	57,01	58,005	57,95
23/04/2024	1.231.893	0,49%	57,21	57,10	57,835	57,44
22/04/2024	1.254.724	1,55%	56,82	56,315	57,47	57,16
19/04/2024	2.068.508	1,88%	55,42	55,42	56,41	56,29
18/04/2024	1.389.711	1,45%	55,21	54,79	55,535	55,25
17/04/2024	1.671.953	0,85%	55,21	54,085	54,98	54,46
16/04/2024	3.740.309	-1,98%	55,21	52,65	55,6941	54,00
15/04/2024	2.859.800	0,07%	55,21	54,57	56,05	55,09
12/04/2024	2.107.890	-0,58%	55,21	54,655	55,98	55,05
11/04/2024	1.368.988	-0,56%	56,36	54,675	55,72	55,37
10/04/2024	1.448.539	-2,66%	56,36	55,535	56,71	55,68
09/04/2024	989.313	0,32%	56,99	56,3647	57,42	57,20
08/04/2024	1.162.009	0,49%	56,99	56,69	57,325	57,02
05/04/2024	1.886.347	-0,05%	57,99	56,085	56,94	56,74
04/04/2024	986.249	-1,54%	57,99	56,69	58,275	56,77
03/04/2024	1.576.832	1,07%	57,00	56,995	57,72	57,66
02/04/2024	1.207.634	0,16%	57,07	56,85	57,34	57,05
01/04/2024	990.693	-1,15%	57,07	56,755	57,46	56,96
28/03/2024	1.028.684	1,21%	57,07	57,05	57,885	57,62
27/03/2024	1.000.449	0,57%	56,875	56,455	57,23	56,93
26/03/2024	947.858	0,12%	56,54	56,47	56,79	56,61
25/03/2024	1.183.050	0,12%	56,54	56,415	57,07	56,54
22/03/2024	1.253.270	-1,41%	57,44	56,405	57,45	56,47
21/03/2024	1.555.020	2,01%	56,48	56,44	57,345	57,28
20/03/2024	992.446	1,65%	55,03	54,95	58,64	56,15
19/03/2024	1.333.063	0,55%	54,04	54,865	55,29	55,24
18/03/2024	1.332.222	0,97%	54,04	54,225	54,95	54,94
15/03/2024	2.152.816	-0,07%	54,04	53,92	54,645	54,41
14/03/2024	1.949.312	-1,50%	55,295	54,22	55,285	54,45
13/03/2024	2.344.089	0,29%	55,295	55,07	55,57	55,28
12/03/2024	1.404.385	-0,88%	55,725	54,95	55,82	55,12
11/03/2024	1.309.708	0,25%	55,85	54,89	55,88	55,61
08/03/2024	1.308.972	-0,47%	55,85	55,425	56,155	55,47
07/03/2024	1.114.323	-0,09%	55,85	55,495	56,09	55,73
06/03/2024	1.805.743	-0,20%	55,85	55,00	55,935	55,78
05/03/2024	1.666.260	0,72%	55,45	55,38	56,36	55,89
04/03/2024	1.529.433	0,00%	55,23	55,16	56,21	55,49
01/03/2024	1.071.497	-1,07%	55,90	55,27	56,20	55,49
29/02/2024	2.025.739	0,81%	55,90	55,625	56,25	56,09
28/02/2024	1.100.305	0,16%	55,54	55,54	56,105	55,64