(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 64,90 | 65,15 | 63,13 | 63,36 | 16.487.400 | | 2002-09-20 | 00:00:00 | 63,37 | 63,65 | 62,28 | 63,10 | 24.144.600 | | 2002-09-23 | 00:00:00 | 62,68 | 64,32 | 61,40 | 63,85 | 12.708.800 | | 2002-09-24 | 00:00:00 | 63,55 | 64,79 | 61,91 | 62,00 | 15.573.400 | | 2002-09-25 | 00:00:00 | 63,10 | 64,30 | 61,60 | 63,50 | 13.811.400 | | 2002-09-26 | 00:00:00 | 64,50 | 66,13 | 64,00 | 65,92 | 13.685.600 | | 2002-09-27 | 00:00:00 | 65,51 | 66,74 | 63,75 | 64,08 | 14.120.200 | | 2002-09-30 | 00:00:00 | 64,07 | 64,89 | 62,00 | 63,80 | 16.546.400 | | 2002-10-01 | 00:00:00 | 63,81 | 66,37 | 63,42 | 66,15 | 12.892.000 | | 2002-10-02 | 00:00:00 | 65,10 | 66,36 | 63,75 | 64,19 | 15.673.000 | | 2002-10-03 | 00:00:00 | 63,45 | 63,95 | 59,75 | 59,80 | 23.276.000 | | 2002-10-04 | 00:00:00 | 59,90 | 61,28 | 56,88 | 58,00 | 21.492.200 | | 2002-10-07 | 00:00:00 | 58,01 | 58,90 | 55,21 | 55,60 | 18.664.200 | | 2002-10-08 | 00:00:00 | 56,45 | 58,45 | 55,80 | 57,20 | 23.262.400 | | 2002-10-09 | 00:00:00 | 57,21 | 57,21 | 53,99 | 54,15 | 20.963.200 | | 2002-10-10 | 00:00:00 | 54,15 | 57,29 | 53,95 | 56,66 | 16.985.600 | | 2002-10-11 | 00:00:00 | 58,25 | 60,80 | 58,16 | 59,40 | 15.836.400 | | 2002-10-14 | 00:00:00 | 59,41 | 61,15 | 58,70 | 60,71 | 11.443.600 | | 2002-10-15 | 00:00:00 | 63,00 | 65,95 | 63,00 | 65,75 | 30.901.600 | | 2002-10-16 | 00:00:00 | 65,10 | 67,00 | 65,09 | 66,85 | 20.498.400 | | 2002-10-17 | 00:00:00 | 66,85 | 68,75 | 66,85 | 68,58 | 19.231.800 | | 2002-10-18 | 00:00:00 | 68,59 | 69,95 | 68,05 | 69,32 | 16.167.800 | | 2002-10-21 | 00:00:00 | 68,90 | 70,60 | 68,50 | 70,35 | 16.888.200 | | 2002-10-22 | 00:00:00 | 69,40 | 70,15 | 69,06 | 69,65 | 14.686.200 | | 2002-10-23 | 00:00:00 | 69,40 | 70,28 | 68,30 | 70,10 | 18.444.000 | | 2002-10-24 | 00:00:00 | 70,34 | 70,70 | 68,17 | 68,48 | 13.821.400 | | 2002-10-25 | 00:00:00 | 67,90 | 70,30 | 67,50 | 69,82 | 13.621.800 | | 2002-10-28 | 00:00:00 | 70,80 | 70,99 | 69,20 | 69,50 | 13.550.000 | | 2002-10-29 | 00:00:00 | 69,65 | 70,01 | 68,63 | 69,44 | 14.682.400 | | 2002-10-30 | 00:00:00 | 69,85 | 70,99 | 69,68 | 70,45 | 12.186.000 | | 2002-10-31 | 00:00:00 | 70,65 | 71,20 | 69,43 | 69,80 | 14.313.000 | | 2002-11-01 | 00:00:00 | 69,20 | 70,77 | 69,05 | 70,26 | 10.612.600 | | 2002-11-04 | 00:00:00 | 70,27 | 72,00 | 70,04 | 70,26 | 13.113.600 | | 2002-11-05 | 00:00:00 | 70,00 | 71,33 | 69,90 | 71,02 | 9.459.600 | | 2002-11-06 | 00:00:00 | 70,98 | 71,50 | 69,19 | 70,09 | 15.957.800 | | 2002-11-07 | 00:00:00 | 70,10 | 70,10 | 67,07 | 67,44 | 14.829.000 | | 2002-11-08 | 00:00:00 | 67,64 | 68,55 | 66,45 | 67,11 | 11.900.600 | | 2002-11-11 | 00:00:00 | 67,05 | 67,58 | 66,60 | 66,75 | 7.378.000 | | 2002-11-12 | 00:00:00 | 67,21 | 68,65 | 67,18 | 67,35 | 10.981.600 | | 2002-11-13 | 00:00:00 | 67,10 | 68,50 | 66,25 | 67,31 | 12.475.400 | | 2002-11-14 | 00:00:00 | 68,35 | 68,99 | 68,16 | 68,75 | 9.758.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
