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 >
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
18/06/2024	1.181.738	0,88%	58,16	57,795	58,69	58,68
17/06/2024	892.936	0,26%	57,82	57,235	58,215	58,17
14/06/2024	890.936	-0,82%	58,01	57,75	58,40	58,02
13/06/2024	745.494	-0,19%	58,38	57,73	58,585	58,50
12/06/2024	865.077	-0,26%	59,58	58,355	59,70	58,61
11/06/2024	1.002.090	-3,26%	60,37	58,61	60,37	58,76
10/06/2024	1.032.726	0,71%	59,92	59,84	60,865	60,74
07/06/2024	858.747	0,67%	59,63	59,63	60,67	60,31
06/06/2024	1.152.010	1,73%	59,06	58,495	59,93	59,91
05/06/2024	634.695	0,03%	59,05	58,52	59,15	58,89
04/06/2024	668.792	-1,18%	59,10	58,40	59,37	58,87
03/06/2024	802.534	-0,07%	59,59	58,78	59,59	59,57
31/05/2024	2.122.011	2,04%	58,50	58,385	59,68	59,61
30/05/2024	1.942.891	1,14%	57,94	57,81	58,82	58,42
29/05/2024	893.273	-0,82%	57,65	57,28	57,98	57,76
28/05/2024	813.548	-1,44%	58,98	58,14	59,15	58,24
24/05/2024	509.036	1,30%	58,57	58,505	59,13	59,09
23/05/2024	878.227	-1,09%	58,99	58,11	58,99	58,33
22/05/2024	1.636.266	-0,19%	58,86	58,475	59,17	58,97
21/05/2024	970.156	0,22%	58,92	58,69	59,17	59,08
20/05/2024	610.667	-0,92%	59,52	58,77	59,69	58,95
17/05/2024	1.205.127	1,24%	59,06	58,76	59,545	59,50
16/05/2024	872.494	-0,05%	58,80	58,75	59,215	58,77
15/05/2024	976.215	0,77%	58,63	58,40	58,94	58,80
13/05/2024	767.615	-1,01%	58,61	57,84	58,67	57,85
10/05/2024	1.151.451	0,15%	58,54	58,33	58,73	58,44
09/05/2024	883.802	1,46%	57,32	57,32	58,51	58,35
08/05/2024	783.126	0,19%	57,23	57,14	57,74	57,51
07/05/2024	908.414	-0,14%	57,74	57,36	57,97	57,40
06/05/2024	828.892	0,84%	57,50	56,98	57,60	57,48
03/05/2024	652.714	0,71%	56,91	56,51	57,17	57,00
02/05/2024	900.212	0,25%	56,92	56,31	57,15	56,60
01/05/2024	1.044.733	-0,05%	56,53	56,08	56,91	56,46
30/04/2024	1.366.152	-1,47%	57,19	56,455	57,28	56,49
29/04/2024	726.554	0,02%	57,39	57,085	57,82	57,33
26/04/2024	615.202	0,24%	57,25	57,10	57,70	57,32
25/04/2024	961.297	-1,33%	57,30	56,765	57,67	57,18
24/04/2024	1.003.013	0,89%	57,03	57,01	58,01	57,95
23/04/2024	821.069	0,49%	57,14	57,11	57,83	57,44
22/04/2024	740.014	1,55%	56,72	56,34	57,46	57,16
19/04/2024	1.343.366	1,88%	55,62	55,60	56,395	56,29
18/04/2024	1.046.469	1,45%	54,88	54,755	55,53	55,25
17/04/2024	1.288.575	0,85%	54,14	54,09	54,98	54,46
16/04/2024	1.910.191	-1,98%	55,37	52,70	55,66	54,00
15/04/2024	1.503.627	0,07%	55,81	54,59	56,055	55,09
12/04/2024	1.369.585	-0,58%	55,21	54,66	55,96	55,05
11/04/2024	1.127.366	-0,56%	55,59	54,68	55,68	55,37
10/04/2024	985.517	-2,66%	56,58	55,54	56,725	55,68
09/04/2024	755.979	0,32%	57,24	56,37	57,41	57,20
08/04/2024	907.739	0,49%	56,97	56,70	57,32	57,02
05/04/2024	959.207	-0,05%	56,64	56,07	56,92	56,74
04/04/2024	806.720	-1,54%	58,00	56,70	58,25	56,77
03/04/2024	858.292	1,07%	57,00	57,00	57,71	57,66
02/04/2024	859.158	0,16%	56,98	56,86	57,34	57,05
01/04/2024	744.592	-1,15%	57,36	56,77	57,50	56,96
28/03/2024	1.218.644	1,21%	57,11	57,11	57,88	57,62
27/03/2024	1.271.601	0,57%	56,90	56,46	57,23	56,93
26/03/2024	823.151	0,12%	56,60	56,485	56,765	56,61
25/03/2024	963.309	0,12%	56,56	56,415	57,08	56,54
22/03/2024	840.987	-1,41%	57,29	56,41	57,45	56,47
21/03/2024	1.035.448	2,01%	56,49	56,46	57,34	57,28
20/03/2024	756.176	1,65%	55,14	54,96	56,21	56,15
19/03/2024	1.333.357	0,55%	54,99	54,87	55,29	55,24
18/03/2024	1.053.135	0,97%	54,57	54,23	54,95	54,94
15/03/2024	5.222.764	-0,07%	53,92	53,92	54,64	54,41
14/03/2024	1.493.370	-1,50%	55,05	54,23	55,28	54,45
13/03/2024	1.070.281	0,29%	55,24	55,05	55,57	55,28
12/03/2024	956.695	-0,88%	55,75	54,96	55,82	55,12
11/03/2024	834.267	0,25%	55,04	54,89	55,88	55,61
08/03/2024	1.048.025	-0,47%	55,78	55,43	56,16	55,47
07/03/2024	835.370	-0,09%	55,88	55,50	56,10	55,73
06/03/2024	1.135.560	-0,20%	55,82	55,00	55,935	55,78
05/03/2024	1.193.680	0,72%	55,40	55,34	56,355	55,89
04/03/2024	1.158.857	0,00%	55,16	55,16	56,21	55,49
01/03/2024	959.544	-1,07%	55,94	55,28	56,16	55,49
29/02/2024	3.082.581	0,81%	55,89	55,63	56,25	56,09
28/02/2024	1.283.718	0,16%	55,54	55,39	56,10	55,64
27/02/2024	757.492	0,49%	55,25	55,17	55,59	55,55
26/02/2024	993.814	-0,65%	55,33	55,23	56,18	55,28
23/02/2024	1.150.744	0,51%	55,61	55,34	56,06	55,64
22/02/2024	899.561	0,44%	55,31	55,04	55,62	55,36
21/02/2024	936.978	0,46%	54,97	54,63	55,30	55,12
20/02/2024	1.375.646	-0,51%	54,04	54,03	55,18	54,87
16/02/2024	1.027.719	-0,25%	55,21	54,78	55,68	55,15
15/02/2024	994.585	1,49%	54,79	54,76	55,41	55,29
14/02/2024	984.507	1,09%	54,39	54,185	54,61	54,48
13/02/2024	1.025.585	-3,11%	55,01	53,40	55,14	53,89
12/02/2024	1.418.501	0,72%	55,12	55,04	56,045	55,62
09/02/2024	825.418	0,20%	55,01	54,84	55,36	55,22
08/02/2024	871.270	-0,29%	55,07	54,67	55,38	55,11
07/02/2024	937.856	0,38%	55,13	54,67	55,45	55,27
06/02/2024	1.030.078	0,09%	54,90	54,89	55,32	55,06