(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 | | 2002-11-14 | 00:00:00 | 68,35 | 68,99 | 68,16 | 68,75 | 9.758.200 | | 2002-11-15 | 00:00:00 | 68,76 | 69,02 | 68,00 | 68,79 | 10.951.400 | | 2002-11-18 | 00:00:00 | 69,35 | 69,45 | 67,05 | 67,41 | 9.449.400 | | 2002-11-19 | 00:00:00 | 67,42 | 68,98 | 66,60 | 68,22 | 12.838.200 | | 2002-11-20 | 00:00:00 | 68,05 | 69,75 | 68,05 | 69,50 | 10.154.400 | | 2002-11-21 | 00:00:00 | 69,51 | 71,75 | 69,51 | 71,42 | 15.202.000 | | 2002-11-22 | 00:00:00 | 71,43 | 72,00 | 70,59 | 71,27 | 9.998.400 | | 2002-11-25 | 00:00:00 | 71,27 | 72,00 | 70,69 | 71,20 | 9.659.200 | | 2002-11-26 | 00:00:00 | 71,15 | 71,16 | 69,43 | 69,56 | 10.350.400 | | 2002-11-27 | 00:00:00 | 70,15 | 71,30 | 69,82 | 70,99 | 8.072.600 | | 2002-11-29 | 00:00:00 | 71,09 | 71,20 | 69,81 | 70,08 | 4.974.200 | | 2002-12-02 | 00:00:00 | 70,09 | 71,30 | 68,75 | 69,11 | 15.108.600 | | 2002-12-03 | 00:00:00 | 69,12 | 69,95 | 68,43 | 69,30 | 11.371.400 | | 2002-12-04 | 00:00:00 | 68,45 | 69,75 | 68,29 | 68,85 | 12.885.800 | | 2002-12-05 | 00:00:00 | 68,85 | 69,10 | 67,52 | 67,60 | 9.349.800 | | 2002-12-06 | 00:00:00 | 67,15 | 69,10 | 67,10 | 68,24 | 12.003.200 | | 2002-12-09 | 00:00:00 | 68,10 | 68,70 | 67,80 | 68,05 | 9.576.600 | | 2002-12-10 | 00:00:00 | 68,06 | 69,38 | 67,91 | 69,38 | 8.687.800 | | 2002-12-11 | 00:00:00 | 68,65 | 69,66 | 68,59 | 69,50 | 9.990.600 | | 2002-12-12 | 00:00:00 | 69,90 | 70,05 | 69,11 | 69,54 | 8.538.400 | | 2002-12-13 | 00:00:00 | 69,20 | 69,35 | 68,25 | 68,25 | 7.195.400 | | 2002-12-16 | 00:00:00 | 68,55 | 70,70 | 68,41 | 70,28 | 10.135.000 | | 2002-12-17 | 00:00:00 | 70,05 | 70,35 | 69,31 | 69,41 | 8.419.200 | | 2002-12-18 | 00:00:00 | 68,25 | 69,05 | 67,90 | 68,47 | 11.451.200 | | 2002-12-19 | 00:00:00 | 68,40 | 69,47 | 68,25 | 68,50 | 10.848.600 | | 2002-12-20 | 00:00:00 | 69,37 | 70,30 | 69,17 | 70,30 | 13.935.800 | | 2002-12-23 | 00:00:00 | 69,80 | 70,90 | 69,55 | 70,11 | 8.917.400 | | 2002-12-24 | 00:00:00 | 70,11 | 70,23 | 69,68 | 69,75 | 2.935.800 | | 2002-12-26 | 00:00:00 | 70,04 | 70,64 | 69,45 | 69,84 | 4.670.800 | | 2002-12-27 | 00:00:00 | 69,84 | 70,20 | 68,90 | 69,17 | 6.335.000 | | 2002-12-30 | 00:00:00 | 69,35 | 70,10 | 68,65 | 69,80 | 6.909.400 | | 2002-12-31 | 00:00:00 | 69,80 | 70,00 | 68,63 | 69,57 | 7.148.400 | | 2003-01-02 | 00:00:00 | 69,91 | 70,85 | 69,44 | 70,68 | 12.584.000 | | 2003-01-03 | 00:00:00 | 70,10 | 70,56 | 69,54 | 70,24 | 7.803.400 | | 2003-01-06 | 00:00:00 | 69,65 | 71,70 | 69,01 | 71,25 | 12.500.600 | | 2003-01-07 | 00:00:00 | 71,26 | 71,86 | 70,83 | 71,36 | 9.804.800 | | 2003-01-08 | 00:00:00 | 71,37 | 71,37 | 70,76 | 71,07 | 8.487.600 | | 2003-01-09 | 00:00:00 | 71,40 | 72,08 | 71,40 | 72,00 | 8.655.400 | | 2003-01-10 | 00:00:00 | 71,27 | 72,45 | 71,19 | 71,80 | 10.312.600 | | 2003-01-13 | 00:00:00 | 72,05 | 72,49 | 71,60 | 72,38 | 9.200.200 | | 2003-01-14 | 00:00:00 | 72,05 | 72,49 | 71,70 | 72,48 | 9.981.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
