(Login BolsaPT & Canal Forex) |
|
 Bank of America C - [Ticker: BAC] |     | | Última Trade | 27,565 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,175 (+0,639%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,560 x 45.300 - 27,570 x 47.600 | EPS | 0,00 | | Abertura | 27,640 | PER | 0,00% | | Máximo | 27,730 | Pagamento Dividendo | | | Mínimo | 27,360 | Data Ex-Dividendo | | | Fecho Anterior | 27,390 | Yield | | | Volume | 40.162.264 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BAC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 63,46 | 63,50 | 62,70 | 63,35 | 6.278.800 | | 2001-08-06 | 00:00:00 | 63,45 | 63,67 | 62,63 | 62,78 | 6.109.000 | | 2001-08-07 | 00:00:00 | 62,80 | 63,28 | 62,62 | 63,05 | 5.450.600 | | 2001-08-08 | 00:00:00 | 62,90 | 63,80 | 62,57 | 62,81 | 7.435.800 | | 2001-08-09 | 00:00:00 | 63,10 | 63,40 | 62,78 | 63,30 | 8.195.400 | | 2001-08-10 | 00:00:00 | 63,40 | 63,40 | 62,57 | 62,90 | 8.591.800 | | 2001-08-13 | 00:00:00 | 62,70 | 63,35 | 62,50 | 63,29 | 6.421.400 | | 2001-08-14 | 00:00:00 | 63,50 | 63,64 | 62,50 | 62,56 | 7.272.600 | | 2001-08-15 | 00:00:00 | 62,50 | 63,29 | 62,50 | 62,50 | 8.329.200 | | 2001-08-16 | 00:00:00 | 62,60 | 63,50 | 62,26 | 63,38 | 9.298.400 | | 2001-08-17 | 00:00:00 | 63,35 | 63,60 | 62,61 | 62,69 | 10.905.600 | | 2001-08-20 | 00:00:00 | 62,85 | 63,68 | 62,85 | 63,57 | 7.904.800 | | 2001-08-21 | 00:00:00 | 63,74 | 65,00 | 63,50 | 63,51 | 18.047.800 | | 2001-08-22 | 00:00:00 | 64,10 | 64,70 | 62,95 | 64,65 | 11.869.800 | | 2001-08-23 | 00:00:00 | 64,65 | 65,54 | 64,31 | 65,00 | 10.438.600 | | 2001-08-24 | 00:00:00 | 64,82 | 64,98 | 63,12 | 63,24 | 12.021.400 | | 2001-08-27 | 00:00:00 | 63,35 | 63,49 | 62,72 | 62,75 | 7.536.000 | | 2001-08-28 | 00:00:00 | 62,75 | 62,95 | 61,85 | 61,86 | 9.047.400 | | 2001-08-29 | 00:00:00 | 61,80 | 61,95 | 60,05 | 60,05 | 12.449.600 | | 2001-08-30 | 00:00:00 | 59,90 | 60,95 | 59,76 | 60,23 | 13.391.200 | | 2001-08-31 | 00:00:00 | 60,60 | 62,15 | 60,35 | 61,50 | 8.776.800 | | 2001-09-04 | 00:00:00 | 60,75 | 62,79 | 60,53 | 61,91 | 13.949.200 | | 2001-09-05 | 00:00:00 | 61,25 | 62,10 | 60,87 | 61,29 | 15.066.600 | | 2001-09-06 | 00:00:00 | 60,90 | 61,15 | 58,75 | 59,78 | 17.680.400 | | 2001-09-07 | 00:00:00 | 58,55 | 59,62 | 57,88 | 58,59 | 16.347.200 | | 2001-09-10 | 00:00:00 | 58,15 | 58,65 | 57,32 | 57,65 | 16.255.600 | | 2001-09-17 | 00:00:00 | 54,00 | 56,10 | 53,95 | 54,35 | 30.120.400 | | 2001-09-18 | 00:00:00 | 54,35 | 55,15 | 53,72 | 55,07 | 17.734.400 | | 2001-09-19 | 00:00:00 | 55,18 | 56,70 | 54,20 | 55,00 | 28.698.800 | | 2001-09-20 | 00:00:00 | 55,00 | 55,15 | 53,00 | 53,63 | 21.862.400 | | 2001-09-21 | 00:00:00 | 50,25 | 53,26 | 50,25 | 51,00 | 27.687.200 | | 2001-09-24 | 00:00:00 | 52,88 | 54,48 | 52,42 | 53,35 | 17.264.800 | | 2001-09-25 | 00:00:00 | 53,40 | 55,62 | 53,30 | 55,10 | 14.381.000 | | 2001-09-26 | 00:00:00 | 55,85 | 55,95 | 54,50 | 55,05 | 11.122.400 | | 2001-09-27 | 00:00:00 | 55,60 | 57,17 | 54,80 | 56,88 | 13.723.800 | | 2001-09-28 | 00:00:00 | 57,75 | 58,60 | 57,48 | 58,40 | 17.620.400 | | 2001-10-01 | 00:00:00 | 58,45 | 59,14 | 57,90 | 58,95 | 10.449.000 | | 2001-10-02 | 00:00:00 | 58,95 | 59,60 | 58,05 | 59,48 | 13.301.000 | | 2001-10-03 | 00:00:00 | 58,95 | 60,30 | 58,80 | 59,99 | 16.663.200 | | 2001-10-04 | 00:00:00 | 59,99 | 60,23 | 58,40 | 58,89 | 16.576.400 | | 2001-10-05 | 00:00:00 | 58,89 | 59,10 | 55,75 | 56,13 | 20.000.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
