Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	10.249.335	0,09%	33,24	33,77	33,97	33,87
27/12/2023	11.287.984	-0,06%	33,24	33,66	33,95	33,84
26/12/2023	11.703.083	1,41%	33,24	33,3715	33,96	33,90
22/12/2023	13.403.881	0,69%	33,24	33,20	33,665	33,43
21/12/2023	15.675.886	0,61%	33,24	30,01	33,45	33,18
20/12/2023	20.678.106	-1,46%	33,32	32,95	33,7099	33,02
19/12/2023	22.058.066	0,24%	33,64	32,811	33,67	33,51
18/12/2023	20.446.141	-0,63%	33,64	33,405	33,79	33,39
15/12/2023	26.604.597	-1,00%	33,82	33,28	34,02	33,60
14/12/2023	53.282.840	5,93%	30,76	32,57	34,0694	33,94
13/12/2023	25.492.890	1,42%	30,76	30,625	32,13	31,175
12/12/2023	14.623.354	-0,36%	30,63	30,45	30,86	30,74
11/12/2023	15.487.567	-0,36%	30,63	30,70	31,08	30,85
08/12/2023	15.660.614	0,98%	30,63	30,62	31,14	30,96
07/12/2023	18.018.153	0,43%	30,63	30,55	30,94	30,66
06/12/2023	25.129.059	-0,20%	30,54	30,442	31,515	30,52
05/12/2023	20.119.738	-0,78%	30,54	30,33	30,79	30,58
04/12/2023	15.811.477	-0,48%	30,54	30,52	31,00	30,81
01/12/2023	18.744.821	1,51%	30,20	30,35	31,05	30,95
30/11/2023	20.136.930	1,56%	30,20	30,042	30,55	30,54
29/11/2023	25.065.595	2,78%	29,60	29,81	30,605	30,35
28/11/2023	13.389.929	-0,03%	29,60	29,3245	29,6462	29,55
27/11/2023	18.764.630	-0,57%	29,60	29,51	29,69	29,56
24/11/2023	7.807.155	0,32%	29,54	29,50	29,89	29,725
23/11/2023	16.800.874	-0,24%	29,78	29,52	29,79	29,59
22/11/2023	11.633.763	-0,10%	29,78	29,52	29,79	29,63
21/11/2023	20.773.367	-1,07%	30,04	29,55	29,99	29,69
20/11/2023	19.513.186	0,20%	30,04	29,75	30,25	30,04
17/11/2023	16.068.885	1,42%	29,74	29,55	30,00	29,96
16/11/2023	18.957.785	-0,27%	29,43	29,22	29,70	29,54
15/11/2023	24.950.260	1,47%	29,31	29,29	29,73	29,65
14/11/2023	30.871.757	5,49%	28,46	28,47	29,41	29,22
13/11/2023	15.153.250	0,15%	27,54	27,42	27,85	27,72
10/11/2023	15.828.481	0,55%	27,71	27,34	27,695	27,68
09/11/2023	13.961.912	-1,22%	28,07	27,40	28,08	27,55
08/11/2023	15.168.773	-0,96%	28,19	27,6741	28,20	27,89
07/11/2023	17.612.397	-0,60%	28,56	27,95	28,255	28,16
06/11/2023	23.734.513	-0,32%	28,56	28,02	28,77	28,33
03/11/2023	28.665.517	2,90%	28,17	28,13	28,925	28,42
02/11/2023	28.890.079	4,62%	26,70	26,59	27,66	27,62
01/11/2023	19.121.505	0,23%	26,49	26,15	26,615	26,40
31/10/2023	23.955.322	2,53%	25,79	25,715	26,39	26,34
30/10/2023	21.226.279	2,07%	25,38	25,2808	25,78	25,69
27/10/2023	20.228.482	-3,71%	26,05	25,11	26,04	25,1498
26/10/2023	28.776.433	2,23%	25,51	25,4442	26,36	26,12
25/10/2023	21.892.937	0,35%	25,37	25,18	25,65	25,56
24/10/2023	28.909.509	-0,41%	25,73	25,40	25,87	25,465
23/10/2023	31.021.256	-2,85%	26,07	25,52	26,21	25,56
20/10/2023	27.755.296	-2,41%	26,83	26,2418	26,94	26,31
19/10/2023	27.270.394	-1,28%	27,29	26,88	27,78	26,96
18/10/2023	36.693.111	-1,12%	27,01	27,21	28,04	27,31
17/10/2023	50.152.755	2,32%	27,01	26,73	27,87	27,615
16/10/2023	25.926.994	0,86%	27,08	26,7722	27,17	26,99
13/10/2023	28.377.874	-0,52%	27,43	26,52	27,68	26,76
12/10/2023	23.118.687	-0,44%	26,98	26,61	27,075	26,90
11/10/2023	20.270.452	0,04%	27,165	26,90	27,435	27,02
10/10/2023	24.158.026	2,66%	26,62	26,57	27,30	27,01
09/10/2023	19.384.636	0,92%	25,78	25,73	26,36	26,31
06/10/2023	28.618.524	0,04%	25,78	25,47	26,23	26,07
05/10/2023	23.773.176	0,46%	25,92	25,42	26,10	26,06
04/10/2023	24.730.061	0,12%	26,51	25,58	26,01	25,94
03/10/2023	30.535.038	-2,92%	27,28	25,82	27,355	25,92
02/10/2023	23.466.330	-2,48%	27,28	26,58	27,355	26,70
29/09/2023	17.912.212	-0,58%	27,88	27,27	27,98	27,40
28/09/2023	17.659.137	1,06%	27,21	27,20	27,64	27,56
27/09/2023	20.483.075	0,37%	27,21	27,075	27,61	27,27
26/09/2023	18.800.423	-1,56%	27,33	27,01	27,50	27,17
25/09/2023	16.941.467	-0,15%	27,53	27,35	27,62	27,60
22/09/2023	21.119.503	-1,46%	28,06	27,60	28,185	27,64
21/09/2023	21.235.752	-1,75%	28,365	28,02	28,585	28,05
20/09/2023	13.463.911	-0,35%	28,77	28,53	28,97	28,55
19/09/2023	13.859.125	-0,38%	28,78	28,51	28,94	28,65
18/09/2023	13.279.374	-0,28%	28,76	28,49	29,09	28,76
15/09/2023	18.273.344	-1,23%	28,94	28,73	29,09	28,84
14/09/2023	19.027.438	1,11%	29,10	29,10	29,44	29,20
13/09/2023	18.525.329	-0,31%	29,10	28,70	29,12	28,88
12/09/2023	19.423.806	1,72%	28,54	28,38	29,14	28,97
11/09/2023	16.839.174	0,42%	28,15	28,40	28,7589	28,48
08/09/2023	17.659.184	0,82%	28,15	27,96	28,38	28,36
07/09/2023	17.963.073	-0,92%	28,40	28,06	28,545	28,13
06/09/2023	22.518.493	-0,91%	28,39	28,12	28,56	28,39
05/09/2023	24.729.625	-1,14%	28,98	28,495	29,114	28,65
04/09/2023	18.423.061	1,08%	28,75	28,73	29,13	28,98
01/09/2023	18.423.061	1,08%	28,75	28,73	29,13	28,98
31/08/2023	16.298.795	-0,45%	28,89	28,5098	29,05	28,67
30/08/2023	15.538.584	-0,43%	28,89	28,93	29,2675	29,045
29/08/2023	14.225.201	1,43%	28,89	28,715	29,26	29,17
28/08/2023	18.484.650	0,91%	28,63	28,565	29,00	28,76
25/08/2023	16.606.192	-0,42%	28,40	28,30	28,80	28,50
24/08/2023	15.721.114	0,60%	28,40	28,37	28,79	28,62
23/08/2023	23.711.633	0,04%	28,48	28,18	28,51	28,45
22/08/2023	17.512.805	-2,44%	29,19	28,42	29,24	28,44
21/08/2023	14.102.765	0,00%	29,28	28,80	29,295	29,11
18/08/2023	14.384.861	-0,55%	29,04	28,98	29,35	29,12
17/08/2023	17.406.334	0,10%	29,47	29,11	29,54	29,3186
16/08/2023	23.700.044	-2,10%	29,76	29,16	29,82	29,31
15/08/2023	21.587.754	-3,20%	31,13	29,84	30,55	29,94
14/08/2023	16.061.550	-1,15%	31,13	30,75	31,10	30,93
11/08/2023	18.207.071	1,13%	30,86	30,75	31,40	31,29
10/08/2023	11.628.062	0,26%	31,02	30,80	31,32	30,94