(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 | | 2001-10-05 | 00:00:00 | 58,89 | 59,10 | 55,75 | 56,13 | 20.000.400 | | 2001-10-08 | 00:00:00 | 56,14 | 56,14 | 53,86 | 54,25 | 15.811.200 | | 2001-10-09 | 00:00:00 | 54,65 | 54,67 | 52,15 | 52,15 | 20.811.200 | | 2001-10-10 | 00:00:00 | 52,60 | 55,65 | 52,42 | 54,80 | 15.884.600 | | 2001-10-11 | 00:00:00 | 54,80 | 55,49 | 54,10 | 54,60 | 16.259.000 | | 2001-10-12 | 00:00:00 | 54,15 | 54,15 | 52,10 | 53,01 | 14.523.600 | | 2001-10-15 | 00:00:00 | 53,90 | 55,60 | 52,50 | 55,55 | 22.450.200 | | 2001-10-16 | 00:00:00 | 56,45 | 58,40 | 56,34 | 57,71 | 20.734.800 | | 2001-10-17 | 00:00:00 | 58,45 | 58,76 | 56,75 | 57,10 | 15.595.400 | | 2001-10-18 | 00:00:00 | 57,11 | 57,74 | 56,75 | 57,00 | 9.835.400 | | 2001-10-19 | 00:00:00 | 56,95 | 57,47 | 55,30 | 57,03 | 11.661.200 | | 2001-10-22 | 00:00:00 | 57,04 | 59,05 | 57,03 | 58,41 | 11.244.400 | | 2001-10-23 | 00:00:00 | 58,80 | 59,90 | 58,72 | 58,91 | 13.118.400 | | 2001-10-24 | 00:00:00 | 59,50 | 60,01 | 59,27 | 59,95 | 11.386.800 | | 2001-10-25 | 00:00:00 | 59,15 | 61,20 | 58,87 | 60,79 | 13.377.200 | | 2001-10-26 | 00:00:00 | 60,65 | 61,36 | 60,42 | 60,65 | 9.899.200 | | 2001-10-29 | 00:00:00 | 60,50 | 60,55 | 59,16 | 59,50 | 11.741.800 | | 2001-10-30 | 00:00:00 | 58,50 | 59,90 | 58,01 | 59,00 | 11.570.800 | | 2001-10-31 | 00:00:00 | 59,95 | 60,25 | 58,72 | 58,99 | 9.537.200 | | 2001-11-01 | 00:00:00 | 59,20 | 60,50 | 58,35 | 59,95 | 11.846.400 | | 2001-11-02 | 00:00:00 | 59,90 | 61,22 | 59,67 | 60,87 | 9.253.200 | | 2001-11-05 | 00:00:00 | 61,35 | 62,18 | 60,80 | 61,03 | 9.230.200 | | 2001-11-06 | 00:00:00 | 61,03 | 62,11 | 61,00 | 62,11 | 9.783.600 | | 2001-11-07 | 00:00:00 | 62,00 | 63,27 | 61,91 | 62,75 | 9.948.000 | | 2001-11-08 | 00:00:00 | 62,75 | 64,10 | 62,74 | 63,10 | 10.949.200 | | 2001-11-09 | 00:00:00 | 62,80 | 63,54 | 62,45 | 63,05 | 8.452.400 | | 2001-11-12 | 00:00:00 | 62,80 | 63,24 | 61,70 | 63,02 | 9.694.400 | | 2001-11-13 | 00:00:00 | 63,35 | 64,05 | 63,30 | 63,46 | 8.431.800 | | 2001-11-14 | 00:00:00 | 64,00 | 64,10 | 62,99 | 63,50 | 7.892.600 | | 2001-11-15 | 00:00:00 | 63,20 | 63,83 | 62,97 | 63,24 | 9.757.600 | | 2001-11-16 | 00:00:00 | 63,01 | 63,02 | 62,12 | 62,54 | 10.821.400 | | 2001-11-19 | 00:00:00 | 62,77 | 64,00 | 62,75 | 63,95 | 8.564.200 | | 2001-11-20 | 00:00:00 | 63,35 | 63,75 | 63,07 | 63,51 | 7.294.000 | | 2001-11-21 | 00:00:00 | 63,45 | 64,47 | 63,35 | 63,58 | 8.722.800 | | 2001-11-23 | 00:00:00 | 63,70 | 64,99 | 63,63 | 64,99 | 4.089.600 | | 2001-11-26 | 00:00:00 | 64,50 | 64,99 | 64,40 | 64,93 | 7.157.600 | | 2001-11-27 | 00:00:00 | 64,10 | 64,37 | 63,04 | 63,48 | 13.207.400 | | 2001-11-28 | 00:00:00 | 63,30 | 63,90 | 61,71 | 61,71 | 15.635.600 | | 2001-11-29 | 00:00:00 | 62,30 | 63,97 | 62,25 | 63,60 | 15.955.400 | | 2001-11-30 | 00:00:00 | 62,10 | 62,63 | 61,30 | 61,38 | 17.048.800 | | 2001-12-03 | 00:00:00 | 61,00 | 61,78 | 60,49 | 61,43 | 10.781.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
