Bank of America Corporation (BAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	13.682.450	-1,28%	31,26	30,83	31,28	30,87
08-08-2023	22.582.622	-1,91%	31,45	30,48	31,31	31,27
07-08-2023	14.109.558	1,85%	31,45	31,42	31,90	31,88
04-08-2023	13.996.670	-0,29%	31,39	31,17	31,67	31,32
03-08-2023	11.594.604	0,71%	31,84	30,88	31,55	31,41
02-08-2023	16.357.454	-1,36%	31,84	30,78	31,28	31,19
01-08-2023	14.016.563	-1,19%	31,84	31,42	31,94	31,62
31-07-2023	11.761.029	0,31%	31,86	31,78	32,25	32,00
28-07-2023	14.004.024	-0,16%	32,13	31,71	32,16	31,90
27-07-2023	21.079.248	-1,42%	32,46	31,82	32,74	31,95
26-07-2023	19.461.927	0,81%	32,21	32,15	32,54	32,41
25-07-2023	23.448.896	-1,53%	32,74	32,07	32,785	32,15
24-07-2023	27.718.041	2,10%	31,95	31,99	32,85	32,65
21-07-2023	32.234.416	0,92%	31,87	31,4218	32,11	31,98
20-07-2023	18.947.135	0,51%	31,35	31,31	31,80	31,69
19-07-2023	30.054.599	2,67%	29,13	30,685	31,70	31,52
18-07-2023	44.505.456	4,42%	29,13	29,92	30,88	30,70
17-07-2023	21.032.732	0,99%	29,13	29,12	29,555	29,3985
14-07-2023	24.347.223	-1,62%	29,52	29,05	30,10	29,1896
13-07-2023	18.277.986	1,06%	29,52	29,405	29,87	29,67
12-07-2023	18.701.772	1,17%	28,64	29,27	29,89	29,36
11-07-2023	17.538.420	1,26%	28,64	28,42	29,08	29,02
10-07-2023	15.203.283	0,46%	28,56	28,4752	28,85	28,66
07-07-2023	13.249.423	0,88%	28,32	28,31	28,82	28,53
06-07-2023	20.618.217	-2,75%	28,94	27,85	28,83	28,28
05-07-2023	18.442.047	-0,34%	28,94	28,945	29,42	29,10
04-07-2023	13.142.208	1,80%	28,94	28,65	29,3499	29,205
03-07-2023	13.129.644	1,74%	28,94	28,65	29,3499	29,19
30-06-2023	19.167.200	0,11%	28,94	28,67	29,105	28,69
29-06-2023	27.196.294	2,14%	28,51	28,4001	29,00	28,67
28-06-2023	14.587.387	-0,58%	27,72	27,90	28,27	28,075
27-06-2023	17.062.986	0,53%	27,72	27,96	28,415	28,24
26-06-2023	18.807.930	1,23%	27,72	27,81	28,30	28,09
23-06-2023	20.521.069	-0,61%	27,72	27,59	27,888	27,79
22-06-2023	20.794.177	-2,14%	28,485	27,90	28,52	27,96
21-06-2023	15.648.724	-1,04%	28,79	28,54	29,00	28,57
20-06-2023	15.409.902	-0,99%	29,02	28,58	29,40	28,90
19-06-2023	14.617.651	-0,61%	28,88	29,16	29,675	29,19
16-06-2023	14.617.651	-0,61%	28,88	29,16	29,675	29,19
15-06-2023	14.491.368	0,88%	28,88	28,70	29,415	29,375
14-06-2023	16.337.872	-0,91%	29,58	28,99	29,73	29,1315
13-06-2023	18.632.045	0,93%	29,29	29,03	29,80	29,40
12-06-2023	16.929.364	-0,48%	29,29	28,91	29,56	29,13
09-06-2023	12.508.942	0,14%	29,17	29,08	29,43	29,27
08-06-2023	16.945.048	-0,85%	29,29	28,99	29,3727	29,23
07-06-2023	17.818.718	0,86%	29,29	29,01	29,65	29,48
06-06-2023	17.508.358	2,42%	28,48	28,45	29,43	29,23
05-06-2023	15.030.873	-0,59%	28,81	28,30	28,84	28,54
02-06-2023	26.921.849	3,38%	27,78	28,12	28,95	28,72
01-06-2023	25.777.560	0,76%	28,08	27,34	27,98	27,78
31-05-2023	18.232.194	-0,18%	28,22	27,95	28,48	27,79
30-05-2023	18.232.194	-0,18%	28,22	27,95	28,48	28,26
29-05-2023	25.183.098	0,50%	28,22	27,79	28,3984	28,31
26-05-2023	25.183.098	0,50%	28,22	27,79	28,3984	28,31
25-05-2023	15.913.029	0,25%	28,00	27,875	28,235	28,17
24-05-2023	18.228.920	-1,68%	28,34	28,00	28,51	28,10
23-05-2023	23.251.360	0,81%	28,34	28,30	29,08	28,57
22-05-2023	15.291.654	0,82%	28,30	28,01	28,445	28,34
19-05-2023	18.157.686	-1,26%	28,48	28,03	28,67	28,11
18-05-2023	22.886.607	-0,40%	28,41	28,00	28,50	28,455
17-05-2023	21.834.299	4,39%	27,79	27,75	28,665	28,56
16-05-2023	12.697.535	-1,05%	27,79	27,33	27,90	27,36
15-05-2023	15.241.997	2,07%	27,105	27,035	27,815	27,65
12-05-2023	14.168.163	-1,06%	27,50	26,88	27,55	27,10
11-05-2023	12.649.719	0,26%	27,00	26,88	27,485	27,39
10-05-2023	16.444.007	-1,23%	27,99	27,02	27,9963	27,32
09-05-2023	11.616.154	-0,14%	27,37	27,245	27,83	27,65
08-05-2023	14.181.431	-0,07%	28,08	27,66	28,15	27,69
05-05-2023	18.589.512	2,67%	27,66	27,47	27,89	27,71
04-05-2023	29.166.945	-3,12%	27,50	26,839	27,81	26,99
03-05-2023	19.521.860	-0,78%	28,145	27,81	28,50	27,94
02-05-2023	28.055.707	-3,07%	28,845	27,71	28,8899	28,15
01-05-2023	13.169.747	-0,82%	29,55	29,00	29,54	29,04
28-04-2023	15.774.298	1,35%	28,545	28,51	29,43	29,28
27-04-2023	12.095.656	1,58%	28,56	28,525	29,08	28,89
26-04-2023	16.411.644	-1,42%	28,705	28,30	28,935	28,43
25-04-2023	18.619.352	-3,09%	29,41	28,815	29,53	28,84
24-04-2023	11.353.246	-0,34%	29,76	29,5913	29,90	29,77
21-04-2023	14.628.149	-0,10%	29,74	29,405	29,975	29,87
20-04-2023	15.523.860	-0,48%	29,80	29,77	30,23	29,915
19-04-2023	25.813.714	-1,77%	30,15	29,79	30,20	30,02
18-04-2023	40.927.844	0,63%	30,78	29,80	30,93	30,56
17-04-2023	31.121.036	2,98%	29,76	29,40	30,41	30,40
14-04-2023	31.262.787	3,34%	29,26	29,25	29,8699	29,515
13-04-2023	20.112.925	0,25%	28,55	28,245	28,64	28,55
12-04-2023	16.064.361	-0,77%	28,73	28,37	29,01	28,49
11-04-2023	18.978.179	2,72%	28,03	27,96	28,75	28,70
10-04-2023	16.757.318	0,32%	27,68	27,645	28,10	27,93
06-04-2023	14.880.300	0,71%	27,69	27,62	28,01	27,835
05-04-2023	17.196.278	-1,32%	27,65	27,46	27,91	27,61
04-04-2023	20.950.608	-2,27%	28,57	27,66	28,65	27,94
03-04-2023	18.099.153	-0,18%	28,58	28,325	28,98	28,55
31-03-2023	16.508.640	0,88%	28,63	28,2625	28,67	28,55
30-03-2023	21.378.522	-1,29%	28,91	28,11	29,06	28,30
29-03-2023	20.955.145	1,99%	28,495	28,24	28,76	28,68
28-03-2023	24.770.542	-1,30%	28,41	27,9801	28,64	28,12
27-03-2023	40.147.289	4,97%	27,97	27,91	28,645	28,49
24-03-2023	36.590.163	0,63%	26,62	26,32	27,29	27,14
23-03-2023	36.365.715	-2,39%	27,96	26,79	28,09	26,98
22-03-2023	27.286.745	-3,22%	28,72	27,64	28,74	27,67