(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 61,00 | 61,78 | 60,49 | 61,43 | 10.781.000 | | 2001-12-04 | 00:00:00 | 61,30 | 62,40 | 60,40 | 62,34 | 8.414.200 | | 2001-12-05 | 00:00:00 | 62,90 | 63,01 | 62,10 | 62,10 | 9.795.200 | | 2001-12-06 | 00:00:00 | 62,35 | 63,22 | 61,99 | 63,00 | 9.255.400 | | 2001-12-07 | 00:00:00 | 62,95 | 63,35 | 62,45 | 63,18 | 6.423.800 | | 2001-12-10 | 00:00:00 | 62,70 | 63,18 | 61,41 | 61,72 | 7.960.000 | | 2001-12-11 | 00:00:00 | 61,55 | 63,05 | 61,10 | 62,45 | 9.805.200 | | 2001-12-12 | 00:00:00 | 62,20 | 62,88 | 62,02 | 62,88 | 7.157.200 | | 2001-12-13 | 00:00:00 | 62,18 | 62,43 | 61,45 | 61,64 | 10.265.200 | | 2001-12-14 | 00:00:00 | 61,05 | 61,90 | 61,00 | 61,42 | 9.289.000 | | 2001-12-17 | 00:00:00 | 61,60 | 63,25 | 61,05 | 63,25 | 11.429.000 | | 2001-12-18 | 00:00:00 | 63,18 | 63,65 | 62,73 | 63,08 | 8.762.400 | | 2001-12-19 | 00:00:00 | 62,85 | 64,16 | 62,61 | 63,51 | 8.569.600 | | 2001-12-20 | 00:00:00 | 63,48 | 63,95 | 63,01 | 63,10 | 9.630.400 | | 2001-12-21 | 00:00:00 | 63,05 | 63,20 | 61,60 | 61,60 | 15.204.200 | | 2001-12-24 | 00:00:00 | 62,25 | 62,40 | 61,77 | 61,80 | 3.354.400 | | 2001-12-26 | 00:00:00 | 62,05 | 63,12 | 61,96 | 62,36 | 4.360.600 | | 2001-12-27 | 00:00:00 | 62,40 | 63,50 | 62,40 | 62,95 | 6.295.600 | | 2001-12-28 | 00:00:00 | 63,20 | 64,12 | 63,00 | 63,53 | 7.869.400 | | 2001-12-31 | 00:00:00 | 63,75 | 63,75 | 62,82 | 62,95 | 5.397.400 | | 2002-01-02 | 00:00:00 | 62,31 | 63,10 | 62,11 | 62,96 | 8.669.200 | | 2002-01-03 | 00:00:00 | 62,96 | 63,90 | 62,76 | 62,89 | 8.237.600 | | 2002-01-04 | 00:00:00 | 63,12 | 64,15 | 63,01 | 63,87 | 10.598.600 | | 2002-01-07 | 00:00:00 | 62,40 | 63,38 | 62,40 | 63,11 | 10.852.200 | | 2002-01-08 | 00:00:00 | 62,70 | 62,89 | 61,75 | 62,10 | 11.914.200 | | 2002-01-09 | 00:00:00 | 62,25 | 63,00 | 61,66 | 61,95 | 8.524.200 | | 2002-01-10 | 00:00:00 | 62,20 | 62,68 | 61,80 | 62,00 | 10.527.400 | | 2002-01-11 | 00:00:00 | 62,25 | 62,28 | 60,90 | 60,90 | 9.616.400 | | 2002-01-14 | 00:00:00 | 60,89 | 61,14 | 60,40 | 60,72 | 9.339.200 | | 2002-01-15 | 00:00:00 | 60,80 | 61,85 | 60,57 | 61,45 | 12.358.800 | | 2002-01-16 | 00:00:00 | 60,60 | 61,82 | 60,15 | 60,80 | 10.224.600 | | 2002-01-17 | 00:00:00 | 61,05 | 61,50 | 61,00 | 61,12 | 8.927.400 | | 2002-01-18 | 00:00:00 | 60,80 | 61,33 | 60,52 | 60,80 | 8.546.200 | | 2002-01-22 | 00:00:00 | 61,50 | 62,72 | 61,00 | 62,67 | 16.068.400 | | 2002-01-23 | 00:00:00 | 62,68 | 63,10 | 61,90 | 62,86 | 10.192.400 | | 2002-01-24 | 00:00:00 | 63,55 | 64,00 | 63,12 | 64,00 | 14.674.400 | | 2002-01-25 | 00:00:00 | 63,42 | 64,14 | 62,86 | 63,35 | 11.100.400 | | 2002-01-28 | 00:00:00 | 63,25 | 63,97 | 63,03 | 63,64 | 9.068.000 | | 2002-01-29 | 00:00:00 | 63,73 | 64,34 | 59,07 | 59,20 | 28.117.000 | | 2002-01-30 | 00:00:00 | 60,05 | 61,94 | 59,90 | 61,66 | 27.774.800 | | 2002-01-31 | 00:00:00 | 62,08 | 63,20 | 61,53 | 63,03 | 15.095.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
