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 > >>
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
01/03/2023	1.425.083	-0,69%	50,36	50,31	50,87	50,53
28/02/2023	1.798.295	0,04%	50,84	50,70	51,155	50,86
27/02/2023	1.379.696	0,73%	51,01	50,715	51,25	50,83
24/02/2023	1.652.135	0,36%	49,86	49,66	50,65	50,47
23/02/2023	1.460.980	0,24%	50,51	50,04	50,67	50,28
22/02/2023	1.069.145	-0,58%	50,52	49,885	50,76	50,14
21/02/2023	1.727.178	-2,08%	51,20	50,2113	51,30	50,43
20/02/2023	1.277.831	0,43%	51,085	50,99	51,63	51,51
17/02/2023	1.277.831	0,43%	51,085	50,99	51,63	51,51
16/02/2023	1.659.304	-0,90%	51,36	51,20	51,5601	51,305
15/02/2023	1.237.526	0,10%	51,31	51,31	51,83	51,76
14/02/2023	1.457.648	-0,40%	51,64	51,61	52,255	51,71
13/02/2023	1.130.520	1,03%	51,27	51,27	52,01	51,93
10/02/2023	1.585.664	-0,32%	51,29	51,11	51,59	51,405
09/02/2023	2.062.285	-0,39%	52,08	51,50	52,225	51,5786
08/02/2023	1.858.687	0,68%	51,23	51,09	51,975	51,78
07/02/2023	2.790.199	1,77%	50,31	50,335	51,59	51,435
06/02/2023	1.597.317	0,62%	49,88	49,75	50,56	50,54
03/02/2023	3.141.902	0,12%	49,805	49,78	50,74	50,23
02/02/2023	3.353.960	-1,26%	51,00	49,875	51,105	50,16
01/02/2023	2.405.149	0,48%	49,97	49,91	51,26	50,81
31/01/2023	2.053.547	1,61%	49,76	49,56	50,575	50,57
30/01/2023	1.631.666	-0,56%	49,67	49,64	50,245	49,78
27/01/2023	2.536.961	-1,09%	50,57	50,05	50,67	50,06
26/01/2023	1.580.309	1,22%	50,215	49,81	50,71	50,60
25/01/2023	1.312.897	0,97%	49,03	49,05	49,99	49,94
24/01/2023	2.139.750	0,24%	49,215	48,88	49,76	49,46
23/01/2023	2.301.959	0,18%	49,20	49,09	49,615	49,33
20/01/2023	2.845.449	1,42%	48,77	48,44	49,23	49,24
19/01/2023	3.083.032	-0,65%	48,60	48,29	49,045	48,91
18/01/2023	2.822.533	-0,90%	49,41	49,18	49,95	49,235
17/01/2023	5.352.500	1,36%	48,97	48,595	50,085	49,695
16/01/2023	7.256.956	1,29%	47,64	47,63	49,66	48,78
13/01/2023	7.256.956	1,29%	47,64	47,63	49,66	48,78
12/01/2023	4.144.368	-0,02%	48,52	47,89	48,755	48,17
11/01/2023	3.008.259	0,33%	48,09	47,94	48,955	48,17
10/01/2023	1.562.436	-0,26%	48,10	47,86	48,36	48,015
09/01/2023	1.580.294	0,39%	48,21	48,015	48,75	48,135
06/01/2023	2.099.522	1,59%	47,38	47,135	48,07	47,96
05/01/2023	1.585.254	-0,50%	47,18	46,935	47,525	47,205
04/01/2023	3.425.537	2,38%	47,58	47,11	48,025	47,40
03/01/2023	1.962.567	1,71%	45,925	45,85	46,935	46,30
02/01/2023	1.473.097	-0,31%	45,29	45,155	45,555	45,52
30/12/2022	1.473.097	-0,31%	45,29	45,155	45,555	45,52