(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 67,05 | 68,32 | 66,85 | 68,15 | 10.230.800 | | 2002-04-02 | 00:00:00 | 67,50 | 68,75 | 67,41 | 68,75 | 8.533.400 | | 2002-04-03 | 00:00:00 | 68,70 | 69,00 | 68,06 | 68,26 | 9.998.200 | | 2002-04-04 | 00:00:00 | 67,85 | 68,97 | 67,84 | 68,70 | 8.415.000 | | 2002-04-05 | 00:00:00 | 68,70 | 69,70 | 68,70 | 68,92 | 8.954.600 | | 2002-04-08 | 00:00:00 | 67,80 | 69,80 | 67,80 | 69,48 | 10.931.400 | | 2002-04-09 | 00:00:00 | 69,48 | 69,95 | 69,36 | 69,70 | 8.511.200 | | 2002-04-10 | 00:00:00 | 69,55 | 70,09 | 69,35 | 69,94 | 15.897.200 | | 2002-04-11 | 00:00:00 | 69,80 | 69,93 | 68,05 | 68,60 | 12.846.800 | | 2002-04-12 | 00:00:00 | 69,15 | 70,05 | 68,92 | 70,05 | 12.408.800 | | 2002-04-15 | 00:00:00 | 70,05 | 70,49 | 68,55 | 69,20 | 15.707.600 | | 2002-04-16 | 00:00:00 | 69,90 | 70,92 | 69,77 | 70,72 | 15.885.400 | | 2002-04-17 | 00:00:00 | 70,52 | 71,20 | 70,10 | 70,80 | 14.004.600 | | 2002-04-18 | 00:00:00 | 70,25 | 70,95 | 69,58 | 70,62 | 11.307.200 | | 2002-04-19 | 00:00:00 | 71,00 | 71,95 | 70,73 | 71,62 | 12.846.200 | | 2002-04-22 | 00:00:00 | 71,20 | 72,19 | 70,90 | 71,06 | 13.940.600 | | 2002-04-23 | 00:00:00 | 71,00 | 72,38 | 70,80 | 72,00 | 13.752.200 | | 2002-04-24 | 00:00:00 | 71,85 | 72,50 | 71,50 | 71,50 | 11.599.600 | | 2002-04-25 | 00:00:00 | 71,15 | 71,55 | 70,57 | 70,84 | 13.122.400 | | 2002-04-26 | 00:00:00 | 71,20 | 72,12 | 70,65 | 71,78 | 16.733.400 | | 2002-04-29 | 00:00:00 | 71,50 | 72,29 | 71,10 | 71,27 | 10.507.600 | | 2002-04-30 | 00:00:00 | 71,25 | 73,00 | 71,25 | 72,48 | 11.827.800 | | 2002-05-01 | 00:00:00 | 72,04 | 72,88 | 71,52 | 72,24 | 11.877.000 | | 2002-05-02 | 00:00:00 | 72,05 | 73,55 | 72,04 | 73,55 | 12.411.600 | | 2002-05-03 | 00:00:00 | 73,15 | 74,00 | 73,05 | 73,68 | 9.504.800 | | 2002-05-06 | 00:00:00 | 73,65 | 74,39 | 72,20 | 72,47 | 11.719.600 | | 2002-05-07 | 00:00:00 | 73,18 | 73,88 | 72,77 | 72,96 | 13.897.200 | | 2002-05-08 | 00:00:00 | 74,42 | 74,58 | 73,77 | 74,00 | 14.052.400 | | 2002-05-09 | 00:00:00 | 73,60 | 74,95 | 73,45 | 74,42 | 12.211.400 | | 2002-05-10 | 00:00:00 | 74,50 | 74,84 | 73,78 | 73,85 | 10.408.800 | | 2002-05-13 | 00:00:00 | 73,85 | 75,00 | 73,85 | 75,00 | 11.854.800 | | 2002-05-14 | 00:00:00 | 75,27 | 75,96 | 75,15 | 75,88 | 13.379.800 | | 2002-05-15 | 00:00:00 | 75,15 | 76,50 | 75,15 | 75,92 | 11.209.200 | | 2002-05-16 | 00:00:00 | 75,80 | 76,98 | 75,80 | 76,21 | 9.952.600 | | 2002-05-17 | 00:00:00 | 76,85 | 77,00 | 76,45 | 76,90 | 12.060.600 | | 2002-05-20 | 00:00:00 | 76,59 | 76,72 | 75,70 | 75,80 | 7.851.600 | | 2002-05-21 | 00:00:00 | 76,02 | 76,35 | 74,93 | 74,99 | 12.468.400 | | 2002-05-22 | 00:00:00 | 74,99 | 75,69 | 74,47 | 75,43 | 9.651.800 | | 2002-05-23 | 00:00:00 | 75,90 | 76,72 | 75,80 | 76,65 | 9.762.800 | | 2002-05-24 | 00:00:00 | 76,45 | 77,09 | 76,10 | 76,14 | 9.245.000 | | 2002-05-28 | 00:00:00 | 76,14 | 76,30 | 75,60 | 75,71 | 8.244.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
