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 > >>
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
06/10/2023	1.565.232	1,10%	41,65	41,16	42,37	42,15
05/10/2023	1.334.658	1,09%	40,98	40,865	41,7775	41,69
04/10/2023	1.212.221	-0,19%	41,30	40,71	41,42	41,24
03/10/2023	1.354.513	-1,77%	41,52	41,175	41,71	41,325
02/10/2023	918.989	-1,38%	42,63	41,87	42,665	42,06
29/09/2023	921.316	-0,02%	42,20	42,50	43,365	42,67
28/09/2023	990.515	1,21%	42,20	42,22	42,895	42,68
27/09/2023	1.037.459	-0,19%	42,46	41,91	42,49	42,17
26/09/2023	1.437.304	-1,48%	42,41	42,13	42,82	42,255
25/09/2023	975.397	0,46%	43,18	42,24	42,98	42,895
22/09/2023	1.192.522	-1,07%	43,18	42,575	43,675	42,70
21/09/2023	1.533.019	-1,24%	43,58	43,09	43,65	43,16
20/09/2023	2.084.256	-0,95%	44,39	43,65	44,50	43,70
19/09/2023	1.300.716	-1,50%	44,75	44,045	44,955	44,13
18/09/2023	1.160.528	-0,93%	45,05	44,59	45,095	44,79
15/09/2023	1.976.915	-1,33%	45,44	45,00	45,615	45,21
14/09/2023	1.665.636	1,20%	45,705	45,555	46,26	45,815
13/09/2023	1.986.302	-0,24%	44,96	45,035	45,76	45,27
12/09/2023	2.034.755	1,01%	44,96	44,745	45,805	45,375
11/09/2023	3.614.484	0,30%	45,13	44,76	45,82	44,915
08/09/2023	1.915.566	-0,16%	44,85	44,26	44,955	44,78
07/09/2023	1.752.435	0,38%	44,67	44,64	45,055	44,85
06/09/2023	1.509.203	-1,16%	44,92	44,515	45,26	44,675
05/09/2023	1.868.554	-0,50%	45,365	45,15	45,92	45,195
04/09/2023	2.459.688	1,19%	45,24	45,07	45,755	45,405
01/09/2023	2.459.688	1,19%	45,24	45,07	45,755	45,405
31/08/2023	1.217.900	0,90%	44,43	44,42	44,905	44,89
30/08/2023	981.843	0,35%	44,43	44,2711	44,75	44,495
29/08/2023	925.133	0,22%	44,34	44,05	44,59	44,345
28/08/2023	760.430	1,19%	44,06	43,96	44,575	44,25
25/08/2023	1.138.590	0,39%	43,73	43,29	43,995	43,74
24/08/2023	1.400.323	0,09%	43,40	43,40	44,36	43,57
23/08/2023	1.523.136	1,71%	43,86	42,76	43,59	43,54
22/08/2023	1.142.266	-2,16%	43,86	42,77	43,96	42,815
21/08/2023	1.047.445	-0,59%	44,02	43,215	44,13	43,76
18/08/2023	936.055	0,95%	43,70	43,915	44,2875	44,52
17/08/2023	1.251.421	-0,07%	44,395	43,915	44,56	44,09
16/08/2023	1.050.031	-0,61%	44,205	44,05	44,43	44,13
15/08/2023	1.277.667	-1,74%	45,63	44,155	44,93	44,395
14/08/2023	1.372.429	-1,83%	45,69	45,11	45,7999	45,17
11/08/2023	1.281.244	0,26%	45,69	45,5699	46,14	46,01
10/08/2023	1.643.164	1,37%	45,39	45,38	46,005	45,89
09/08/2023	1.637.827	-0,98%	45,58	45,24	46,025	45,27
08/08/2023	1.502.568	-1,32%	45,17	44,94	45,815	45,72
07/08/2023	1.815.388	2,07%	45,17	45,63	46,505	46,33
04/08/2023	1.566.844	-0,38%	45,17	45,265	46,10	45,385
03/08/2023	2.471.390	0,72%	45,17	44,965	45,77	45,555
02/08/2023	1.669.093	0,18%	44,62	44,42	45,275	45,24
01/08/2023	1.697.085	-0,44%	45,27	44,68	45,4015	45,16
31/07/2023	984.904	0,85%	45,205	45,08	45,52	45,36
28/07/2023	1.004.393	-0,37%	45,77	44,72	45,92	44,975
27/07/2023	1.406.597	0,97%	45,09	45,055	45,96	45,64
26/07/2023	1.649.213	1,83%	45,09	44,91	45,925	45,62
25/07/2023	1.383.229	-1,56%	45,135	44,75	45,75	44,80
24/07/2023	1.769.629	1,13%	45,135	45,00	46,13	45,51
21/07/2023	1.738.670	-1,40%	45,74	44,92	45,64	44,99