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 > >>
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
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