BANK OF NEW YORK MELLON CORP (BK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/10/2024	729.066	0,00%	76,47	75,16	76,54	75,20
25/10/2024	729.066	-1,70%	76,47	75,16	76,54	75,20
24/10/2024	840.801	0,17%	76,61	76,12	76,73	76,50
23/10/2024	2.167.401	0,61%	75,80	75,70	76,40	76,37
22/10/2024	918.550	0,04%	75,66	75,43	76,07	75,91
21/10/2024	739.814	-1,03%	76,20	75,63	76,23	75,88
18/10/2024	1.427.128	-1,39%	77,74	76,51	77,75	76,67
17/10/2024	1.118.072	0,58%	77,71	77,40	78,00	77,75
16/10/2024	1.031.896	1,40%	76,31	76,15	77,46	77,30
15/10/2024	1.758.382	-0,37%	77,05	76,16	77,66	76,23
14/10/2024	1.786.248	3,18%	74,84	74,50	76,605	76,51
11/10/2024	2.173.312	-0,40%	75,22	72,77	76,13	74,15
10/10/2024	1.195.540	0,58%	73,77	73,69	74,47	74,45
09/10/2024	1.259.348	1,12%	73,38	73,26	74,20	74,02
08/10/2024	1.207.883	1,05%	72,69	72,68	73,345	73,20
07/10/2024	1.039.650	0,64%	72,00	71,85	72,73	72,44
04/10/2024	804.173	1,64%	71,54	71,10	72,02	71,98
03/10/2024	1.104.515	-0,18%	70,88	70,41	71,01	70,82
02/10/2024	1.267.205	-0,23%	71,04	70,53	71,43	70,95
01/10/2024	1.299.786	-1,04%	71,68	70,88	71,69	71,11
30/09/2024	1.904.801	0,22%	71,35	70,88	71,99	71,86
27/09/2024	793.838	0,28%	71,67	71,35	72,26	71,70
26/09/2024	2.499.477	-0,93%	72,28	71,49	72,28	71,50
25/09/2024	1.754.084	0,49%	72,13	71,90	72,40	72,17
24/09/2024	993.260	-0,44%	71,75	71,41	72,19	71,82
23/09/2024	1.108.892	0,45%	72,87	72,08	73,135	72,14
20/09/2024	4.734.687	0,14%	71,49	71,18	71,95	71,82
19/09/2024	1.069.416	0,96%	71,50	70,61	71,91	71,72
18/09/2024	842.938	0,33%	70,72	70,51	71,80	71,04
17/09/2024	965.740	0,40%	70,50	70,25	70,91	70,81
16/09/2024	877.307	2,66%	69,00	69,00	70,61	70,53
13/09/2024	699.920	-0,46%	69,36	68,52	69,72	68,70
12/09/2024	1.062.754	1,35%	68,25	68,03	69,09	69,02
11/09/2024	1.333.939	0,87%	67,23	66,01	68,18	68,10
10/09/2024	920.246	-0,31%	67,94	66,05	67,94	67,51
09/09/2024	1.114.841	1,97%	66,94	66,94	68,28	67,72
06/09/2024	1.028.702	-2,34%	68,15	66,23	68,56	66,41
05/09/2024	980.701	0,38%	68,26	67,40	68,46	68,00
04/09/2024	956.277	-0,22%	68,24	67,60	68,52	67,74
03/09/2024	943.079	-0,48%	67,85	67,57	68,27	67,89
02/09/2024	2.119.692	0,00%	67,34	67,16	68,37	68,22
30/08/2024	2.119.692	1,44%	67,34	67,16	68,37	68,22
29/08/2024	649.853	0,37%	67,26	66,77	67,65	67,25
28/08/2024	793.199	-0,31%	67,09	66,71	67,72	67,00
27/08/2024	783.703	0,31%	66,99	66,93	67,61	67,21
26/08/2024	581.134	0,90%	66,60	66,47	67,31	67,00
23/08/2024	772.277	1,39%	65,79	65,69	66,52	66,40
22/08/2024	1.158.190	0,38%	65,40	65,24	65,96	65,49
21/08/2024	1.246.792	-0,15%	65,46	65,02	65,58	65,24
20/08/2024	694.228	-0,61%	65,76	65,12	65,76	65,34
19/08/2024	867.293	0,20%	65,64	65,36	65,92	65,74
16/08/2024	2.751.366	0,97%	65,05	65,04	65,68	65,61
15/08/2024	1.175.501	1,36%	64,77	64,59	65,26	64,98
14/08/2024	780.093	0,88%	63,61	63,60	64,38	64,11
13/08/2024	808.451	0,44%	63,60	62,86	63,60	63,55
12/08/2024	922.660	-0,80%	63,87	63,12	64,26	63,27
09/08/2024	703.379	0,58%	63,37	63,25	63,81	63,78
08/08/2024	918.587	2,77%	62,13	62,13	63,69	63,41
07/08/2024	1.079.351	-0,79%	63,12	61,555	63,52	61,70
06/08/2024	1.046.723	1,25%	61,45	61,26	62,96	62,19
05/08/2024	1.321.986	-2,69%	61,60	60,98	62,22	61,42
02/08/2024	1.307.807	-2,35%	63,85	62,64	64,63	63,12
01/08/2024	1.093.555	-0,66%	65,24	64,14	65,45	64,64
31/07/2024	2.039.040	-0,26%	65,55	64,79	65,60	65,07
30/07/2024	792.485	1,01%	65,01	64,99	65,62	65,24
29/07/2024	824.763	-1,16%	65,25	64,33	65,36	64,59
26/07/2024	1.289.709	0,83%	65,06	64,94	65,86	65,35
25/07/2024	1.073.703	1,42%	64,08	63,98	65,32	64,81
24/07/2024	1.224.169	0,42%	63,78	63,70	64,63	63,90
23/07/2024	1.903.514	0,59%	63,30	63,30	64,89	63,63
22/07/2024	1.153.308	0,91%	62,36	62,10	63,29	63,26
19/07/2024	1.259.067	-1,24%	63,78	62,66	63,78	62,69
18/07/2024	1.681.238	-0,95%	64,00	62,76	64,38	63,48
17/07/2024	1.854.479	-1,43%	65,22	63,92	65,65	64,09
16/07/2024	1.428.740	-1,05%	65,55	64,80	65,89	65,02
15/07/2024	1.621.115	1,58%	64,65	64,65	65,90	65,71
12/07/2024	2.371.977	5,24%	63,13	62,68	64,92	64,69
11/07/2024	1.118.249	1,27%	60,72	60,51	61,545	61,47
10/07/2024	880.046	0,81%	60,20	60,04	60,74	60,70
09/07/2024	788.263	1,13%	59,62	59,41	60,635	60,21
08/07/2024	1.351.620	-0,57%	60,05	59,20	60,16	59,54
05/07/2024	692.594	-0,98%	60,39	59,655	60,39	59,88
04/07/2024	521.040	0,00%	60,74	60,29	60,90	60,47
03/07/2024	521.040	-0,05%	60,74	60,29	60,90	60,47
02/07/2024	739.224	0,65%	59,99	59,91	60,525	60,50
01/07/2024	762.428	0,37%	60,49	59,78	60,56	60,11
28/06/2024	3.174.256	0,59%	59,77	59,465	60,04	59,89
27/06/2024	1.001.319	1,48%	59,57	59,00	59,58	59,54
26/06/2024	1.422.049	-0,20%	58,48	58,19	58,81	58,67
25/06/2024	608.140	-1,16%	59,09	58,63	59,23	58,79
24/06/2024	973.731	1,12%	59,06	58,93	59,83	59,48
21/06/2024	8.351.821	-0,03%	58,83	58,42	58,925	58,82
20/06/2024	1.030.827	0,27%	58,54	58,54	59,13	58,84
19/06/2024	1.181.738	0,00%	58,16	57,795	58,69	58,68
18/06/2024	1.181.738	1,14%	58,16	57,795	58,69	58,68
17/06/2024	1.418.876	0,26%	57,805	57,19	58,215	58,17
14/06/2024	914.289	-0,82%	59,70	57,75	60,70	58,02
13/06/2024	1.228.704	-0,19%	59,70	57,71	58,58	58,50
12/06/2024	1.480.851	-0,26%	59,70	58,345	59,72	58,61
11/06/2024	1.489.929	-3,26%	60,48	58,60	60,635	58,76