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 > >>
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
20/07/2023	3.070.105	0,07%	45,74	45,095	45,83	45,63
19/07/2023	3.529.488	0,55%	43,76	45,275	46,555	45,58
18/07/2023	4.861.411	4,11%	43,76	43,39	45,825	45,33
17/07/2023	3.855.361	2,38%	42,59	42,58	43,56	43,54
14/07/2023	5.390.389	-6,65%	45,64	42,0827	45,68	42,53
13/07/2023	1.605.842	0,74%	45,39	45,07	45,67	45,555
12/07/2023	2.994.090	1,28%	45,135	45,01	45,54	45,22
11/07/2023	1.301.064	1,22%	44,51	44,24	44,775	44,65
10/07/2023	1.406.941	-0,61%	43,84	43,96	44,615	44,11
07/07/2023	1.573.330	1,28%	43,84	43,215	44,66	44,38
06/07/2023	1.044.748	-1,46%	43,84	43,215	43,91	43,83
05/07/2023	1.042.457	-1,33%	44,665	44,46	45,12	44,47
04/07/2023	532.362	1,30%	44,66	44,58	45,32	45,10
03/07/2023	532.350	1,24%	44,66	44,58	45,32	45,07
30/06/2023	778.978	0,72%	44,72	44,195	44,72	44,52
29/06/2023	1.353.843	1,49%	43,705	43,65	44,21	44,21
28/06/2023	898.310	-0,64%	43,705	43,24	43,80	43,56
27/06/2023	1.789.363	1,81%	43,06	42,79	43,825	43,81
26/06/2023	1.018.846	0,44%	43,06	42,73	43,44	43,03
23/06/2023	1.122.104	-0,99%	42,82	42,455	43,025	42,82
22/06/2023	1.178.918	-1,71%	43,96	43,10	44,01	43,25
21/06/2023	1.061.041	-0,81%	44,36	43,98	44,52	44,00
20/06/2023	1.301.470	-0,64%	45,00	43,99	44,51	44,365
19/06/2023	1.763.675	-0,47%	45,00	44,335	45,12	44,66
16/06/2023	1.763.675	-0,47%	45,00	44,335	45,12	44,66
15/06/2023	1.273.541	1,59%	44,15	43,985	44,88	44,87
14/06/2023	1.283.598	0,09%	44,35	43,855	44,96	44,18
13/06/2023	1.393.588	0,98%	43,81	43,74	44,63	44,15
12/06/2023	2.772.476	-1,61%	43,98	43,34	44,47	43,715
09/06/2023	1.907.533	1,32%	43,98	43,91	44,46	44,43
08/06/2023	1.732.686	0,33%	43,57	43,31	43,88	43,855
07/06/2023	1.325.917	0,67%	43,51	43,20	43,93	43,70
06/06/2023	1.921.593	2,09%	42,58	42,44	43,895	43,41
05/06/2023	1.813.437	-0,52%	42,83	42,27	42,99	42,52
02/06/2023	2.596.146	3,59%	40,55	41,69	43,19	42,73
01/06/2023	2.169.347	2,61%	40,26	40,30	41,53	41,25
31/05/2023	1.291.075	-0,23%	40,84	40,315	40,97	40,20
30/05/2023	1.291.075	-0,23%	40,84	40,315	40,97	40,685
29/05/2023	1.138.643	1,02%	40,40	40,39	40,99	40,79
26/05/2023	1.138.643	1,02%	40,40	40,39	40,99	40,79
25/05/2023	1.518.125	-0,09%	40,24	40,09	40,74	40,385
24/05/2023	927.684	-1,77%	40,89	40,29	41,01	40,41
23/05/2023	1.283.331	-0,27%	41,34	41,06	41,65	41,14
22/05/2023	1.120.388	0,87%	41,45	40,79	41,345	41,245