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 > >>
19/05/2025	946.629	0,29%	89,70	89,17	90,61	90,33
16/05/2025	2.619.453	0,76%	89,61	89,35	90,50	90,07
15/05/2025	968.119	1,65%	87,88	87,88	89,53	89,39
14/05/2025	1.126.741	0,01%	88,07	87,63	88,12	87,94
13/05/2025	906.387	0,95%	87,25	87,16	88,45	87,93
12/05/2025	1.357.838	1,39%	87,83	86,53	88,55	87,10
09/05/2025	1.085.697	0,48%	86,00	85,72	86,37	85,91
08/05/2025	1.469.261	1,85%	84,54	84,54	86,19	85,50
07/05/2025	1.247.346	1,25%	82,91	82,91	84,26	83,95
06/05/2025	1.159.573	0,89%	81,12	81,12	83,53	82,91
05/05/2025	584.884	0,05%	81,47	81,21	82,76	82,18
02/05/2025	1.198.920	1,52%	82,35	81,995	83,17	82,14
01/05/2025	1.029.636	0,62%	79,81	79,72	81,51	80,91
30/04/2025	2.116.686	0,46%	78,88	77,83	80,59	80,41
29/04/2025	1.149.111	1,43%	78,75	78,59	80,33	80,04
28/04/2025	815.826	0,33%	78,75	78,53	79,50	78,91
25/04/2025	775.640	-0,09%	78,70	78,32	79,15	78,65
24/04/2025	1.831.496	1,27%	77,87	77,58	79,22	78,72
23/04/2025	1.234.707	1,86%	77,91	77,48	79,62	77,73
22/04/2025	1.105.289	3,07%	75,40	75,37	76,65	76,31
21/04/2025	838.412	-3,01%	75,39	73,55	75,69	74,04
17/04/2025	1.416.953	0,81%	75,95	75,44	77,46	76,34
16/04/2025	1.550.977	-2,62%	77,68	75,23	77,76	75,73
15/04/2025	1.211.154	0,32%	78,23	77,70	79,04	77,77
14/04/2025	1.099.003	-0,19%	78,02	76,96	78,98	77,52
11/04/2025	1.883.437	1,38%	73,61	72,50	78,65	77,67
10/04/2025	1.392.334	-3,45%	77,63	74,77	78,15	76,61
09/04/2025	1.632.349	7,96%	72,11	72,11	80,12	79,35
08/04/2025	1.297.400	-0,80%	76,96	72,165	77,66	73,50
07/04/2025	2.068.860	1,06%	71,34	70,46	76,18	74,09
04/04/2025	1.923.978	-8,26%	77,04	72,93	78,50	73,31
03/04/2025	1.525.027	-5,12%	80,79	79,78	81,90	79,91
02/04/2025	1.057.171	0,54%	83,01	82,86	84,54	84,22
01/04/2025	810.763	-0,12%	83,73	82,605	84,12	83,77
31/03/2025	1.558.457	1,40%	81,81	81,37	84,28	83,87
28/03/2025	844.777	-2,10%	84,24	82,50	84,63	82,71
27/03/2025	932.260	-0,72%	84,94	83,95	85,22	84,48
26/03/2025	629.897	-0,19%	85,62	84,64	86,06	85,09
25/03/2025	782.511	0,65%	85,15	84,61	85,79	85,25
24/03/2025	858.863	1,38%	84,60	84,26	85,34	84,70
21/03/2025	6.717.685	-0,45%	83,62	82,67	84,12	83,55
20/03/2025	933.793	0,04%	83,26	83,26	84,37	83,93
19/03/2025	1.203.208	1,52%	82,80	82,24	84,43	83,90
18/03/2025	1.736.944	0,27%	82,39	81,96	83,02	82,64
17/03/2025	1.080.913	0,82%	81,69	81,69	83,23	82,42
14/03/2025	1.305.256	2,62%	80,36	79,99	81,95	81,75
13/03/2025	1.279.041	-1,36%	81,08	79,25	81,08	79,66
12/03/2025	1.653.673	-0,36%	82,00	79,24	82,07	80,76
11/03/2025	2.728.005	-3,79%	83,87	80,81	84,06	81,05
10/03/2025	1.288.098	-1,86%	83,85	83,44	86,58	84,24
07/03/2025	1.352.582	1,36%	84,31	83,89	86,12	85,84
06/03/2025	911.326	-2,16%	85,53	84,13	86,04	84,69
05/03/2025	1.340.336	1,19%	85,66	85,22	87,18	86,56
04/03/2025	1.188.343	-3,18%	87,44	84,35	87,685	85,54
03/03/2025	1.422.751	-0,67%	89,67	87,71	90,34	88,35
28/02/2025	3.153.386	2,37%	87,64	87,07	88,95	88,95
27/02/2025	1.033.031	0,64%	86,80	86,50	87,99	86,89
26/02/2025	848.995	-0,47%	87,19	86,185	88,14	86,34
25/02/2025	1.467.228	-1,43%	88,43	85,89	88,43	86,75
24/02/2025	2.030.074	0,87%	87,48	86,56	88,38	88,01
21/02/2025	1.551.427	0,10%	87,27	86,86	87,89	87,25
20/02/2025	1.638.495	-1,30%	88,50	86,03	88,51	87,16
19/02/2025	1.255.580	-0,66%	88,41	87,67	88,92	88,31
18/02/2025	2.085.278	1,21%	88,44	88,13	89,44	88,90
14/02/2025	1.405.930	1,10%	87,40	87,29	88,23	87,84
13/02/2025	1.211.310	1,83%	85,73	85,63	87,20	86,88
12/02/2025	969.366	-0,21%	84,79	84,36	85,71	85,32
11/02/2025	685.334	0,55%	84,85	84,46	85,58	85,50
10/02/2025	832.266	-1,30%	86,15	84,72	86,24	85,03
07/02/2025	1.021.833	-0,29%	86,60	85,93	86,98	86,15
06/02/2025	891.067	0,77%	86,47	85,85	86,47	86,40
05/02/2025	958.365	1,04%	85,47	84,91	85,96	85,74
04/02/2025	923.946	-0,39%	85,03	84,415	85,28	84,86
03/02/2025	1.091.895	-0,86%	84,61	83,76	85,65	85,19
31/01/2025	1.722.187	-0,66%	86,44	85,79	86,86	85,93
30/01/2025	1.178.644	0,53%	86,73	86,055	87,52	86,50
29/01/2025	1.141.151	-0,35%	86,42	85,87	87,69	86,04
28/01/2025	924.078	0,51%	85,41	85,41	86,69	86,34
27/01/2025	873.887	0,13%	85,20	84,72	85,93	85,90
24/01/2025	1.939.508	1,25%	84,46	84,46	86,33	85,79
23/01/2025	1.018.230	0,47%	84,39	84,12	85,545	84,73
22/01/2025	948.193	-0,71%	84,79	83,90	85,80	84,33
21/01/2025	1.112.842	1,97%	83,34	83,34	84,99	84,93
17/01/2025	1.664.513	1,26%	82,26	81,40	83,65	83,29
16/01/2025	1.533.784	0,26%	81,72	81,07	82,47	82,25
15/01/2025	2.567.364	8,03%	79,79	79,71	82,13	82,04
14/01/2025	1.509.575	-0,22%	75,97	75,72	76,705	75,94
13/01/2025	1.085.425	0,91%	75,15	74,94	76,14	76,11
10/01/2025	1.135.697	-3,25%	77,40	75,39	77,515	75,42
08/01/2025	1.009.775	-0,01%	77,90	76,80	78,01	77,95
07/01/2025	1.327.937	0,05%	78,13	77,08	78,49	77,96
06/01/2025	1.237.057	1,29%	77,78	77,60	78,67	77,92
03/01/2025	993.904	-0,62%	77,01	76,15	77,33	76,93
02/01/2025	1.091.263	0,75%	77,24	76,93	77,93	77,41
31/12/2024	920.540	-0,36%	77,33	76,64	77,47	76,83
30/12/2024	708.974	-0,59%	76,74	76,26	77,30	77,11
27/12/2024	968.352	-1,00%	77,91	77,10	78,46	77,57
26/12/2024	507.537	0,38%	77,75	77,75	78,47	78,35
24/12/2024	417.144	0,62%	77,58	77,48	78,28	78,05
23/12/2024	814.076	-0,06%	76,94	76,85	77,65	77,57