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 > >>
18/07/2024 91.547 0,23% 63,98 63,67 64,30 64,237
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
10/06/2024 1.848.576 0,71% 59,855 59,80 60,865 60,74
07/06/2024 1.572.808 0,67% 59,755 59,58 60,67 60,31
06/06/2024 1.782.908 1,73% 59,015 58,44 59,91 59,91
05/06/2024 820.721 0,04% 58,92 58,52 59,15 58,895
04/06/2024 992.521 -1,18% 59,03 58,41 59,38 58,87
03/06/2024 1.037.428 -0,07% 59,63 58,77 59,59 59,57
31/05/2024 998.693 2,05% 58,56 58,38 59,68 59,62
30/05/2024 1.526.278 1,14% 57,59 57,80 58,825 58,42
29/05/2024 1.244.211 -0,82% 57,59 57,26 57,98 57,76
28/05/2024 949.963 -1,44% 58,81 58,14 58,98 58,24
27/05/2024 509.036 0,00% 58,57 58,505 59,13 59,09
24/05/2024 509.036 0,20% 58,57 58,505 59,13 59,09
23/05/2024 989.434 -1,09% 58,87 58,105 58,94 58,33
22/05/2024 971.077 -0,19% 58,79 58,475 59,17 58,97
21/05/2024 944.304 0,22% 58,95 58,685 59,1599 59,08
20/05/2024 775.678 -0,92% 59,45 58,77 59,70 58,95
17/05/2024 1.129.548 1,24% 58,85 58,745 59,545 59,50
16/05/2024 983.897 -0,05% 58,92 58,75 59,215 58,77
15/05/2024 947.850 0,79% 57,92 58,40 58,93 58,81
14/05/2024 1.251.891 0,86% 57,92 57,82 58,45 58,35
13/05/2024 930.675 -1,01% 58,60 57,86 58,74 57,85
10/05/2024 1.383.934 0,15% 58,48 58,335 58,74 58,44
09/05/2024 1.671.778 1,46% 57,325 57,32 58,67 58,35
08/05/2024 1.561.313 0,19% 57,42 57,12 57,75 57,51
07/05/2024 1.134.631 -0,14% 57,42 57,36 57,9727 57,40
06/05/2024 1.089.657 0,84% 57,50 56,98 57,578 57,48
03/05/2024 950.488 0,71% 56,85 56,49 57,21 57,00
02/05/2024 1.450.802 0,25% 56,57 56,26 57,17 56,60
01/05/2024 1.644.804 -0,05% 56,57 56,08 56,91 56,46
30/04/2024 1.186.235 -1,47% 57,175 56,455 57,29 56,49
29/04/2024 925.289 0,02% 57,16 57,075 57,82 57,33
26/04/2024 878.813 0,25% 57,16 57,078 57,69 57,32
25/04/2024 1.445.225 -0,61% 57,385 56,755 57,69 57,18
24/04/2024 1.081.077 0,89% 57,21 57,01 58,005 57,95
23/04/2024 1.231.893 0,49% 57,21 57,10 57,835 57,44
22/04/2024 1.254.724 1,55% 56,82 56,315 57,47 57,16
19/04/2024 2.068.508 1,88% 55,42 55,42 56,41 56,29
18/04/2024 1.389.711 1,45% 55,21 54,79 55,535 55,25
17/04/2024 1.671.953 0,85% 55,21 54,085 54,98 54,46
16/04/2024 3.740.309 -1,98% 55,21 52,65 55,6941 54,00
15/04/2024 2.859.800 0,07% 55,21 54,57 56,05 55,09
12/04/2024 2.107.890 -0,58% 55,21 54,655 55,98 55,05
11/04/2024 1.368.988 -0,56% 56,36 54,675 55,72 55,37
10/04/2024 1.448.539 -2,66% 56,36 55,535 56,71 55,68
09/04/2024 989.313 0,32% 56,99 56,3647 57,42 57,20
08/04/2024 1.162.009 0,49% 56,99 56,69 57,325 57,02
05/04/2024 1.886.347 -0,05% 57,99 56,085 56,94 56,74
04/04/2024 986.249 -1,54% 57,99 56,69 58,275 56,77
03/04/2024 1.576.832 1,07% 57,00 56,995 57,72 57,66
02/04/2024 1.207.634 0,16% 57,07 56,85 57,34 57,05
01/04/2024 990.693 -1,15% 57,07 56,755 57,46 56,96
28/03/2024 1.028.684 1,21% 57,07 57,05 57,885 57,62
27/03/2024 1.000.449 0,57% 56,875 56,455 57,23 56,93
26/03/2024 947.858 0,12% 56,54 56,47 56,79 56,61
25/03/2024 1.183.050 0,12% 56,54 56,415 57,07 56,54
22/03/2024 1.253.270 -1,41% 57,44 56,405 57,45 56,47
21/03/2024 1.555.020 2,01% 56,48 56,44 57,345 57,28
20/03/2024 992.446 1,65% 55,03 54,95 58,64 56,15
19/03/2024 1.333.063 0,55% 54,04 54,865 55,29 55,24
18/03/2024 1.332.222 0,97% 54,04 54,225 54,95 54,94
15/03/2024 2.152.816 -0,07% 54,04 53,92 54,645 54,41
14/03/2024 1.949.312 -1,50% 55,295 54,22 55,285 54,45
13/03/2024 2.344.089 0,29% 55,295 55,07 55,57 55,28
12/03/2024 1.404.385 -0,88% 55,725 54,95 55,82 55,12
11/03/2024 1.309.708 0,25% 55,85 54,89 55,88 55,61
08/03/2024 1.308.972 -0,47% 55,85 55,425 56,155 55,47
07/03/2024 1.114.323 -0,09% 55,85 55,495 56,09 55,73
06/03/2024 1.805.743 -0,20% 55,85 55,00 55,935 55,78
05/03/2024 1.666.260 0,72% 55,45 55,38 56,36 55,89
04/03/2024 1.529.433 0,00% 55,23 55,16 56,21 55,49
01/03/2024 1.071.497 -1,07% 55,90 55,27 56,20 55,49
29/02/2024 2.025.739 0,81% 55,90 55,625 56,25 56,09
Ajuda

Pesquisa de títulos

Fale Connosco