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 >
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
29/12/2022	1.344.236	2,31%	44,93	44,805	45,729	45,66
28/12/2022	707.090	-0,40%	44,82	44,5621	44,925	44,64
27/12/2022	737.335	0,39%	44,89	44,51	44,91	44,825
23/12/2022	280.112	0,29%	44,43	44,21	44,7068	44,61
22/12/2022	882.508	-0,65%	44,485	43,67	44,79	44,49
21/12/2022	1.402.457	1,08%	44,715	44,63	45,06	44,77
20/12/2022	1.391.099	0,26%	44,30	44,19	44,81	44,285
19/12/2022	1.151.843	0,16%	44,08	43,91	44,58	44,16
16/12/2022	1.044.354	-0,37%	43,63	43,55	44,21	44,075
15/12/2022	1.378.078	-1,51%	44,17	43,835	44,57	44,26
14/12/2022	1.566.025	-1,71%	45,72	44,62	45,76	44,94
13/12/2022	1.869.299	1,97%	45,98	45,21	46,33	45,735
12/12/2022	1.754.078	0,32%	44,78	44,52	45,00	44,855
09/12/2022	2.062.996	0,27%	44,49	44,475	45,21	44,71
08/12/2022	1.941.078	-0,03%	44,79	44,325	45,01	44,595
07/12/2022	4.163.658	4,17%	42,585	42,24	44,90	44,625
06/12/2022	8.888.730	-2,73%	43,265	42,565	43,67	42,84
05/12/2022	5.462.856	-2,59%	44,93	43,775	45,10	44,06
02/12/2022	5.307.489	-3,12%	45,24	44,875	45,60	44,3315
01/12/2022	6.705.094	-0,26%	45,16	45,01	46,00	45,78
30/11/2022	5.900.732	2,39%	45,16	44,24	45,91	45,91
29/11/2022	4.585.952	0,09%	44,77	44,53	45,005	44,84
28/11/2022	3.813.558	-1,95%	45,25	44,69	45,45	44,78
25/11/2022	1.918.516	0,40%	45,48	45,445	45,85	45,67
24/11/2022	4.619.182	0,55%	45,07	45,03	45,745	45,49
23/11/2022	4.619.182	0,55%	45,07	45,03	45,745	45,49
22/11/2022	6.050.577	1,30%	44,94	44,7701	45,81	45,23
21/11/2022	4.527.221	0,25%	44,34	44,215	44,72	44,67
18/11/2022	4.373.937	1,54%	44,54	44,18	44,97	44,555
17/11/2022	10.292.583	0,13%	43,82	42,97	43,995	43,865
16/11/2022	4.462.139	-0,05%	43,82	43,515	44,11	43,81
15/11/2022	5.380.678	0,41%	42,06	43,25	44,19	43,76
14/11/2022	1.600.205	-2,11%	42,06	43,555	44,79	43,58
11/11/2022	2.712.332	1,04%	42,06	43,965	44,695	44,53
10/11/2022	4.353.696	4,58%	42,06	43,38	44,545	44,03
09/11/2022	1.110.968	-1,35%	42,06	42,035	42,71	42,125
08/11/2022	1.244.200	0,71%	42,06	42,24	43,005	42,72
07/11/2022	1.265.758	-0,11%	42,06	42,2825	42,81	42,445
04/11/2022	1.380.471	2,29%	42,06	41,92	42,86	42,48
03/11/2022	1.946.731	-1,19%	41,52	41,125	41,90	41,54
02/11/2022	1.639.839	-0,45%	42,48	42,035	43,24	42,04
01/11/2022	1.415.184	0,30%	42,48	41,86	42,4999	42,235
31/10/2022	1.462.565	-0,46%	41,76	41,74	42,3987	42,125
28/10/2022	2.618.909	1,60%	41,76	41,67	42,52	42,315
27/10/2022	2.923.167	0,99%	41,76	41,51	42,18	41,67
26/10/2022	2.183.864	0,11%	41,49	40,915	41,875	41,275
25/10/2022	2.234.651	1,89%	40,63	40,46	41,74	41,61
24/10/2022	3.115.919	1,57%	40,41	40,23	41,07	40,86
21/10/2022	2.928.546	4,72%	38,37	38,13	40,405	40,235
20/10/2022	2.943.048	-1,50%	38,97	38,37	39,625	38,435
19/10/2022	2.406.766	-2,25%	39,57	38,685	40,175	39,06
18/10/2022	3.652.109	-0,89%	39,49	39,37	41,52	40,00
17/10/2022	3.013.911	5,57%	39,49	39,65	40,96	40,55
14/10/2022	2.394.420	-2,04%	39,49	38,30	39,88	38,41
13/10/2022	2.445.980	5,15%	38,28	36,23	39,375	39,21
12/10/2022	3.136.053	-3,11%	38,28	37,27	38,55	37,285