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 > >>
27/02/2024	1.061.622	0,49%	55,24	55,17	55,58	55,55
26/02/2024	1.456.325	-0,65%	55,45	55,21	56,18	55,28
23/02/2024	1.734.774	0,51%	54,20	55,35	56,06	55,64
22/02/2024	1.242.797	0,44%	54,20	55,04	55,63	55,36
21/02/2024	1.433.868	0,46%	54,20	54,655	55,30	55,12
20/02/2024	2.152.035	-0,51%	54,20	54,04	55,19	54,87
19/02/2024	1.027.719	0,00%	55,21	54,78	55,68	55,15
16/02/2024	1.027.719	1,23%	55,21	54,78	55,68	55,15
15/02/2024	1.459.458	1,49%	54,79	54,72	55,415	55,29
14/02/2024	1.614.482	1,10%	55,16	54,185	54,6147	54,48
13/02/2024	1.635.049	-3,11%	55,16	53,40	55,0827	53,89
12/02/2024	1.845.186	0,72%	55,16	55,035	56,05	55,62
09/02/2024	1.131.694	0,20%	55,07	54,83	55,36	55,22
08/02/2024	1.244.384	-0,29%	55,085	54,68	55,38	55,11
07/02/2024	1.313.656	0,38%	55,11	54,66	55,45	55,27
06/02/2024	1.907.386	0,09%	55,02	54,885	55,325	55,06
05/02/2024	2.121.307	-1,12%	55,355	54,78	55,37	55,01
02/02/2024	1.918.837	0,23%	55,40	55,43	56,13	55,63
01/02/2024	1.393.154	0,07%	55,94	54,68	55,83	55,50
31/01/2024	1.500.843	-1,04%	55,94	55,45	56,425	55,46
30/01/2024	1.448.127	0,25%	55,14	55,715	56,25	56,04
29/01/2024	2.604.537	1,03%	55,14	55,14	55,93	55,90
26/01/2024	1.338.804	-0,02%	55,435	55,135	55,83	55,33
25/01/2024	2.152.060	0,78%	55,21	54,86	55,56	55,34
24/01/2024	1.930.268	0,18%	54,95	54,73	55,31	54,91
23/01/2024	1.365.165	-0,04%	54,59	54,51	55,01	54,81
22/01/2024	1.871.824	-0,38%	54,80	54,74	55,54	54,83
19/01/2024	3.117.350	1,51%	54,80	54,29	55,19	55,04
18/01/2024	1.533.585	-0,40%	54,80	53,995	54,97	54,64
17/01/2024	2.127.635	-0,96%	54,84	54,665	55,315	54,86
16/01/2024	3.250.778	0,99%	54,815	54,5833	55,45	55,39
15/01/2024	4.162.678	4,02%	54,815	54,055	55,284	54,85
12/01/2024	4.162.678	4,02%	54,815	54,055	55,284	54,85
11/01/2024	3.376.827	0,00%	52,56	52,21	52,81	52,73
10/01/2024	2.234.045	-0,42%	52,55	52,415	52,93	52,73
09/01/2024	2.396.595	0,47%	52,55	52,38	53,17	52,95
08/01/2024	1.652.141	0,59%	52,40	52,09	52,7799	52,70
05/01/2024	1.010.322	0,73%	51,95	51,87	52,76	52,39
04/01/2024	1.918.401	0,41%	52,49	51,925	52,54	52,01
03/01/2024	1.402.386	-1,11%	52,04	51,80	52,34	51,80
02/01/2024	1.136.120	0,63%	52,04	51,94	52,58	52,38
29/12/2023	664.393	-0,33%	52,23	51,88	52,29	52,05
28/12/2023	616.948	0,29%	51,94	52,09	52,315	52,22
27/12/2023	602.944	0,19%	51,94	51,66	52,14	52,07
26/12/2023	561.412	0,97%	51,48	51,35	51,975	51,97
22/12/2023	1.147.156	0,14%	51,60	51,335	51,87	51,47
21/12/2023	1.490.314	0,98%	51,46	50,90	51,4799	51,40
20/12/2023	1.413.778	-1,57%	51,46	50,88	51,93	50,90
19/12/2023	1.502.768	0,54%	51,46	51,12	51,79	51,71
18/12/2023	1.507.863	-0,39%	51,46	51,3207	52,05	51,43
15/12/2023	1.745.198	0,02%	51,46	51,10	51,71	51,63
14/12/2023	2.416.752	1,32%	51,52	51,315	51,9875	51,62
13/12/2023	1.482.528	2,08%	49,88	49,74	50,96	50,95
12/12/2023	1.467.887	0,73%	49,215	49,48	50,135	49,91
11/12/2023	1.362.675	1,00%	49,215	49,18	49,735	49,55
08/12/2023	1.374.052	1,30%	48,45	48,35	49,235	49,06
07/12/2023	1.504.790	1,92%	47,61	47,60	48,4359	48,43
06/12/2023	2.762.453	-1,88%	48,545	47,48	49,33	47,52
05/12/2023	1.277.865	-0,51%	48,545	48,065	48,73	48,43
04/12/2023	1.528.408	-0,06%	48,27	48,28	48,965	48,68
01/12/2023	1.320.104	0,81%	48,27	48,085	48,975	48,71
30/11/2023	1.251.910	1,61%	47,30	47,44	48,37	48,315
29/11/2023	1.283.900	0,96%	47,30	47,24	47,8721	47,55
28/11/2023	1.733.654	0,21%	47,02	46,805	47,395	47,10
27/11/2023	1.361.441	-0,74%	47,01	46,805	47,22	47,00
24/11/2023	754.440	0,48%	47,33	47,04	47,47	47,445
23/11/2023	1.595.857	1,11%	46,95	46,73	47,305	47,45
22/11/2023	1.515.843	0,62%	46,95	46,73	47,305	47,22
21/11/2023	1.362.868	-0,40%	47,10	46,895	47,365	46,93
20/11/2023	1.531.074	-0,17%	47,125	46,76	47,385	47,12
17/11/2023	1.979.192	1,55%	47,03	46,675	47,185	47,20
16/11/2023	1.662.632	-0,19%	46,72	46,04	46,8699	46,48
15/11/2023	1.596.426	0,26%	46,67	46,56	47,145	46,57
14/11/2023	1.598.825	2,31%	46,10	46,00	46,865	46,45
13/11/2023	951.372	-0,57%	45,40	45,235	45,645	45,40
10/11/2023	1.587.489	1,38%	45,225	45,14	45,715	45,66
09/11/2023	3.074.407	0,16%	45,42	44,93	46,00	45,04
08/11/2023	1.865.650	0,85%	44,46	44,335	45,09	44,97
07/11/2023	1.480.860	-0,89%	45,345	44,56	45,21	44,59
06/11/2023	1.771.135	-0,58%	45,345	44,55	45,39	44,99
03/11/2023	1.607.459	2,28%	44,835	44,72	45,53	45,25
02/11/2023	3.004.481	2,48%	42,50	43,47	44,35	44,24
01/11/2023	2.644.793	1,58%	42,50	42,42	43,365	43,17
31/10/2023	1.502.172	0,38%	42,11	42,195	42,64	42,50
30/10/2023	1.548.288	1,71%	42,11	41,80	42,58	42,34
27/10/2023	1.706.229	-0,83%	42,04	41,615	42,03	41,77
26/10/2023	2.281.746	1,67%	41,58	41,435	42,525	42,12
25/10/2023	2.563.138	0,19%	41,63	41,275	41,99	41,85
24/10/2023	1.558.520	0,68%	41,52	41,395	42,38	41,77
23/10/2023	1.952.409	-0,41%	41,52	41,36	41,8962	41,49
20/10/2023	1.865.452	-1,26%	42,05	41,18	42,23	41,66
19/10/2023	2.176.777	-2,23%	43,07	42,11	43,405	42,19
18/10/2023	2.651.641	-0,67%	43,33	43,09	44,09	43,15
17/10/2023	8.752.351	3,82%	41,53	39,66	43,92	43,44
16/10/2023	1.808.241	1,60%	41,53	41,40	42,10	41,84
13/10/2023	1.613.079	-0,17%	42,295	41,025	41,90	41,18
12/10/2023	2.805.103	-2,14%	42,22	40,785	42,33	41,25
11/10/2023	1.268.636	-0,36%	42,22	41,915	42,555	42,15
10/10/2023	1.289.831	0,88%	42,04	42,17	42,605	42,30
09/10/2023	1.306.586	-0,52%	41,89	41,63	42,11	41,93