BANK OF NEW YORK MELLON CORP (BK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19/05/2023	1.715.807	-0,46%	41,45	40,81	41,785	40,89
18/05/2023	1.696.236	1,05%	40,44	40,40	41,12	41,085
17/05/2023	1.545.650	2,47%	40,41	40,05	40,84	40,65
16/05/2023	1.317.475	-2,52%	40,41	39,65	40,579	39,675
15/05/2023	1.225.430	1,37%	40,53	40,27	40,90	40,70
12/05/2023	2.183.613	-1,30%	41,02	39,805	41,055	40,15
11/05/2023	1.833.316	-0,83%	41,98	40,24	40,975	40,68
10/05/2023	1.387.482	-1,25%	41,98	40,75	42,09	41,02
09/05/2023	1.491.587	0,11%	41,26	41,06	41,655	41,545
08/05/2023	1.221.612	0,80%	41,56	41,19	42,87	41,50
05/05/2023	1.749.172	2,72%	40,80	40,69	41,30	41,17
04/05/2023	2.228.339	-2,06%	40,51	39,76	40,80	39,95
03/05/2023	1.989.009	-1,97%	41,775	40,675	41,985	40,79
02/05/2023	2.795.838	-1,23%	42,06	40,95	42,16	41,62
01/05/2023	1.326.315	-1,05%	42,775	42,115	42,99	42,145
28/04/2023	1.353.368	1,38%	41,68	41,66	42,8312	42,59
27/04/2023	2.635.461	1,45%	41,685	41,4875	42,195	42,02
26/04/2023	1.613.790	-1,65%	42,30	41,6939	42,785	41,79
25/04/2023	2.065.823	-4,24%	43,35	42,46	43,35	41,9915
24/04/2023	1.361.765	-0,45%	44,07	43,62	44,17	43,85
21/04/2023	1.583.533	-1,76%	44,50	43,98	44,555	44,05
20/04/2023	1.864.348	-1,77%	44,87	44,47	45,18	44,44
19/04/2023	2.431.263	0,76%	44,35	44,33	45,45	45,23
18/04/2023	5.648.307	1,33%	43,92	42,73	44,94	44,82
17/04/2023	7.965.875	-4,49%	43,96	42,44	44,30	44,28
14/04/2023	1.945.892	0,33%	46,70	46,16	47,24	46,35
13/04/2023	2.271.690	0,79%	45,905	45,68	46,26	46,19
12/04/2023	3.028.399	0,20%	45,92	45,09	45,99	45,83
11/04/2023	2.677.430	1,13%	45,23	45,04	45,935	45,74
10/04/2023	1.426.460	0,85%	44,84	44,73	45,495	45,23
06/04/2023	1.447.850	-0,07%	45,00	44,78	45,265	44,85
05/04/2023	1.297.147	0,45%	44,22	44,10	44,965	44,88
04/04/2023	1.342.935	-1,04%	45,40	44,24	45,50	44,68
03/04/2023	1.775.652	-0,64%	45,48	44,79	45,59	45,15
31/03/2023	1.557.946	1,20%	45,17	44,77	45,45	45,44
30/03/2023	2.827.943	-0,36%	45,58	44,735	45,79	44,90
29/03/2023	2.237.092	2,62%	44,64	44,44	45,11	45,06
28/03/2023	1.490.119	0,62%	43,61	43,44	43,96	43,91
27/03/2023	2.388.946	2,08%	43,68	42,99	43,73	43,64
24/03/2023	2.514.052	-1,13%	42,43	41,57	42,8876	42,75
23/03/2023	2.082.989	-1,62%	43,995	42,865	44,14	43,24
22/03/2023	2.193.764	-2,64%	45,20	43,90	45,30	43,95
21/03/2023	2.726.640	4,32%	44,64	44,57	45,455	45,14
20/03/2023	2.729.923	1,62%	42,96	42,91	43,93	43,27
17/03/2023	3.080.916	-4,10%	43,70	42,3004	43,82	42,58
16/03/2023	3.216.293	0,89%	43,50	43,0081	44,74	44,40
15/03/2023	3.797.234	-3,74%	44,19	43,23	44,35	44,02
14/03/2023	3.787.835	3,64%	45,56	45,20	46,22	45,725
13/03/2023	6.000.131	-6,76%	45,86	44,04	46,09	44,11
10/03/2023	3.365.824	-1,43%	47,27	46,48	48,46	47,313
09/03/2023	2.460.509	-3,61%	49,69	47,65	49,75	48,00
08/03/2023	1.883.552	0,63%	49,40	49,56	50,38	49,81
07/03/2023	2.043.357	-3,25%	51,03	49,40	51,20	49,48
06/03/2023	1.528.824	-0,39%	51,34	51,085	51,84	51,13
03/03/2023	2.006.187	2,27%	50,41	50,36	51,595	51,33
02/03/2023	1.313.358	-0,63%	50,35	49,59	50,385	50,20