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 >
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
11/10/2022	1.675.438	-1,85%	39,1385	38,27	39,31	38,485
10/10/2022	1.336.320	-0,66%	39,64	39,175	39,895	39,22
07/10/2022	1.732.020	-2,95%	40,37	39,18	40,41	39,48
06/10/2022	971.151	-1,62%	41,9985	40,59	41,9985	40,69
05/10/2022	1.435.261	-0,10%	40,86	40,75	41,565	41,33
04/10/2022	2.541.773	4,21%	41,16	40,51	41,425	41,33
03/10/2022	2.197.289	2,96%	39,31	38,43	39,92	39,66
30/09/2022	1.379.440	-0,85%	39,02	38,475	39,51	38,55
29/09/2022	1.979.909	-1,84%	39,91	38,485	39,25	38,86
28/09/2022	2.120.745	1,66%	39,91	38,75	39,815	39,585
27/09/2022	2.068.864	-1,37%	39,91	38,30	39,89	38,93
26/09/2022	3.051.738	-1,72%	39,91	39,24	40,28	39,48
23/09/2022	2.100.965	-1,83%	40,48	39,33	40,62	40,18
22/09/2022	2.150.393	-3,26%	42,54	40,91	42,56	40,92
21/09/2022	1.103.971	-2,24%	43,56	42,29	43,62	42,30
20/09/2022	1.180.145	-2,10%	43,74	42,90	43,91	43,28
19/09/2022	1.048.452	0,73%	43,455	43,41	44,505	44,21
16/09/2022	1.284.239	-1,22%	43,95	43,47	44,23	43,90
15/09/2022	1.654.729	1,62%	43,94	43,70	45,0099	44,43
14/09/2022	1.821.652	-0,86%	44,29	43,28	44,58	43,73
13/09/2022	2.092.208	-0,41%	43,85	43,815	44,86	44,10
12/09/2022	1.649.232	0,34%	44,37	43,935	44,81	44,29
09/09/2022	1.719.781	-0,43%	44,12	43,81	44,31	43,63
08/09/2022	1.954.863	3,28%	42,12	42,02	43,84	43,82
07/09/2022	2.222.694	3,14%	41,00	40,91	42,555	42,43
06/09/2022	1.300.702	0,12%	41,88	40,56	41,45	41,17
05/09/2022	1.114.755	-0,59%	41,88	40,815	42,365	41,115
02/09/2022	1.114.755	-0,59%	41,88	40,815	42,365	41,115
01/09/2022	1.080.636	-0,40%	41,42	40,50	41,435	41,365
31/08/2022	847.141	-0,36%	41,95	41,52	42,07	41,53
30/08/2022	753.223	-0,22%	41,99	41,35	42,13	41,67
29/08/2022	840.573	-0,55%	41,76	41,47	42,17	41,77
26/08/2022	1.264.630	-3,75%	43,125	41,99	43,85	41,87
25/08/2022	894.182	1,27%	43,125	43,00	43,745	43,525
24/08/2022	715.491	-0,05%	42,865	42,68	43,295	42,95
23/08/2022	666.797	-0,64%	43,34	42,95	43,61	42,965
22/08/2022	1.173.335	-1,46%	43,27	43,00	43,74	43,25
19/08/2022	1.223.829	-1,71%	44,71	43,604	44,295	43,895
18/08/2022	1.036.118	-0,34%	44,71	44,012	44,94	44,66
17/08/2022	812.751	-0,49%	44,60	44,29	45,11	44,81
16/08/2022	1.258.477	0,73%	44,60	44,52	45,445	45,035
15/08/2022	996.362	-0,45%	44,38	44,153	45,025	44,70
12/08/2022	993.033	1,20%	44,66	44,305	44,92	44,90
11/08/2022	894.521	0,89%	44,38	44,0425	44,57	44,38