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
07/03/2024	835.370	-0,09%	55,88	55,50	56,10	55,73
06/03/2024	1.135.560	-0,20%	55,82	55,00	55,935	55,78
05/03/2024	1.193.680	0,72%	55,40	55,34	56,355	55,89
04/03/2024	1.158.857	0,00%	55,16	55,16	56,21	55,49
01/03/2024	959.544	-1,07%	55,94	55,28	56,16	55,49
29/02/2024	3.082.581	0,81%	55,89	55,63	56,25	56,09
28/02/2024	1.283.718	0,16%	55,54	55,39	56,10	55,64
27/02/2024	757.492	0,49%	55,25	55,17	55,59	55,55
26/02/2024	993.814	-0,65%	55,33	55,23	56,18	55,28
23/02/2024	1.150.744	0,51%	55,61	55,34	56,06	55,64
22/02/2024	899.561	0,44%	55,31	55,04	55,62	55,36
21/02/2024	936.978	0,46%	54,97	54,63	55,30	55,12
20/02/2024	1.375.646	-0,51%	54,04	54,03	55,18	54,87
16/02/2024	1.027.719	-0,25%	55,21	54,78	55,68	55,15
15/02/2024	994.585	1,49%	54,79	54,76	55,41	55,29
14/02/2024	984.507	1,09%	54,39	54,185	54,61	54,48
13/02/2024	1.025.585	-3,11%	55,01	53,40	55,14	53,89
12/02/2024	1.418.501	0,72%	55,12	55,04	56,045	55,62
09/02/2024	825.418	0,20%	55,01	54,84	55,36	55,22
08/02/2024	871.270	-0,29%	55,07	54,67	55,38	55,11
07/02/2024	937.856	0,38%	55,13	54,67	55,45	55,27
06/02/2024	1.030.078	0,09%	54,90	54,89	55,32	55,06
05/02/2024	1.313.865	-1,11%	55,27	54,79	55,37	55,01
02/02/2024	1.227.175	0,23%	55,49	55,44	56,11	55,63
01/02/2024	1.194.153	0,07%	55,50	54,69	55,82	55,50
31/01/2024	1.466.184	-1,03%	55,88	55,45	56,42	55,46
30/01/2024	1.346.723	0,25%	56,22	55,715	56,25	56,04
29/01/2024	1.535.063	1,03%	55,16	55,16	55,935	55,90
26/01/2024	929.832	-0,02%	55,46	55,13	55,825	55,33
25/01/2024	1.353.638	0,78%	55,14	54,86	55,56	55,34
24/01/2024	1.022.074	0,18%	54,95	54,73	55,31	54,91
23/01/2024	1.013.320	-0,42%	54,60	54,50	55,00	54,81
19/01/2024	2.199.701	0,73%	54,53	54,28	55,18	55,04
18/01/2024	1.102.066	-0,40%	54,85	53,99	54,98	54,64
17/01/2024	1.756.165	-0,96%	54,84	54,62	55,30	54,86
16/01/2024	2.399.633	0,98%	55,00	54,59	55,45	55,39
12/01/2024	1.979.911	4,02%	55,00	54,06	55,28	54,85
11/01/2024	1.646.421	0,00%	52,49	52,21	52,805	52,73
10/01/2024	1.262.202	-0,42%	52,78	52,42	52,78	52,73
09/01/2024	1.330.508	0,47%	52,52	52,40	53,18	52,95
08/01/2024	1.179.824	0,59%	52,40	52,11	52,775	52,70
05/01/2024	1.211.087	0,73%	51,86	51,86	52,75	52,39
04/01/2024	1.231.404	0,41%	51,98	51,87	52,54	52,01
03/01/2024	1.022.448	-1,11%	52,44	51,79	52,50	51,80
02/01/2024	882.109	0,63%	52,00	51,96	52,58	52,38
29/12/2023	719.492	-0,33%	52,20	51,885	52,30	52,05
28/12/2023	701.645	0,29%	52,10	52,09	52,31	52,22
27/12/2023	645.788	0,19%	51,94	51,75	52,12	52,07
26/12/2023	439.733	0,97%	51,44	51,40	51,97	51,97
22/12/2023	678.876	0,14%	51,59	51,33	51,85	51,47
21/12/2023	882.176	0,98%	51,05	50,91	51,47	51,40
20/12/2023	1.228.654	-1,57%	51,51	50,87	51,925	50,90
19/12/2023	1.700.363	0,54%	51,41	51,14	51,78	51,71
18/12/2023	1.472.799	-0,39%	52,05	51,33	52,05	51,43
15/12/2023	4.764.024	0,02%	51,29	51,10	51,74	51,63
14/12/2023	2.572.809	1,32%	51,48	51,32	51,975	51,62
13/12/2023	2.134.078	2,08%	49,95	49,73	50,96	50,95
12/12/2023	975.361	0,73%	49,54	49,50	50,13	49,91
11/12/2023	1.601.060	1,00%	49,15	49,15	49,735	49,55
08/12/2023	1.220.521	1,30%	48,50	48,34	49,23	49,06
07/12/2023	1.347.248	1,91%	47,79	47,70	48,44	48,43
06/12/2023	1.642.705	-1,88%	48,69	47,48	49,34	47,52
05/12/2023	821.798	-0,51%	48,58	48,065	48,73	48,43
04/12/2023	1.119.018	-0,06%	48,30	48,26	48,96	48,68
01/12/2023	1.031.418	0,81%	48,23	48,07	48,97	48,71
30/11/2023	2.675.789	1,62%	47,72	47,50	48,365	48,32
29/11/2023	797.607	0,96%	47,27	47,24	47,87	47,55
28/11/2023	3.977.159	0,21%	47,02	46,805	47,395	47,10
27/11/2023	4.074.532	-0,74%	47,12	46,805	47,22	47,00
24/11/2023	449.612	0,28%	47,25	47,04	47,46	47,35
22/11/2023	2.850.943	0,62%	47,01	46,71	47,305	47,22
21/11/2023	9.193.235	19,41%	47,09	46,895	47,365	46,93