(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 | | 2000-10-17 | 00:00:00 | 45,13 | 45,13 | 42,38 | 42,75 | 16.354.400 | | 2000-10-18 | 00:00:00 | 41,50 | 43,38 | 40,25 | 42,19 | 17.018.400 | | 2000-10-19 | 00:00:00 | 42,88 | 44,94 | 42,81 | 44,06 | 11.030.400 | | 2000-10-20 | 00:00:00 | 44,13 | 44,69 | 43,50 | 43,75 | 8.862.200 | | 2000-10-23 | 00:00:00 | 43,56 | 43,94 | 42,69 | 43,75 | 7.581.000 | | 2000-10-24 | 00:00:00 | 43,81 | 45,38 | 43,44 | 44,50 | 8.341.200 | | 2000-10-25 | 00:00:00 | 44,56 | 45,69 | 43,81 | 44,06 | 9.571.400 | | 2000-10-26 | 00:00:00 | 44,19 | 44,81 | 42,25 | 43,38 | 12.509.800 | | 2000-10-27 | 00:00:00 | 44,00 | 44,94 | 43,19 | 44,94 | 9.987.000 | | 2000-10-30 | 00:00:00 | 44,63 | 47,38 | 44,63 | 47,00 | 13.372.000 | | 2000-10-31 | 00:00:00 | 47,00 | 48,19 | 46,38 | 48,06 | 11.475.600 | | 2000-11-01 | 00:00:00 | 47,56 | 48,56 | 47,25 | 48,38 | 8.454.800 | | 2000-11-02 | 00:00:00 | 48,44 | 50,19 | 48,44 | 49,25 | 10.339.200 | | 2000-11-03 | 00:00:00 | 48,88 | 49,19 | 48,63 | 48,69 | 7.605.800 | | 2000-11-06 | 00:00:00 | 48,94 | 51,13 | 48,94 | 51,06 | 12.686.400 | | 2000-11-07 | 00:00:00 | 50,63 | 51,38 | 50,50 | 50,69 | 8.151.400 | | 2000-11-08 | 00:00:00 | 50,50 | 50,50 | 48,56 | 48,75 | 11.550.000 | | 2000-11-09 | 00:00:00 | 48,75 | 49,81 | 48,44 | 49,75 | 9.283.400 | | 2000-11-10 | 00:00:00 | 49,50 | 50,25 | 48,38 | 48,38 | 8.596.000 | | 2000-11-13 | 00:00:00 | 47,56 | 48,69 | 46,88 | 47,44 | 10.939.600 | | 2000-11-14 | 00:00:00 | 48,13 | 48,63 | 45,06 | 45,88 | 18.229.200 | | 2000-11-15 | 00:00:00 | 43,38 | 44,00 | 41,31 | 42,00 | 40.690.400 | | 2000-11-16 | 00:00:00 | 41,75 | 42,94 | 41,69 | 41,88 | 17.389.000 | | 2000-11-17 | 00:00:00 | 41,81 | 42,50 | 40,13 | 40,31 | 15.500.000 | | 2000-11-20 | 00:00:00 | 40,00 | 40,50 | 38,00 | 39,31 | 18.536.400 | | 2000-11-21 | 00:00:00 | 39,19 | 39,88 | 38,31 | 39,63 | 15.794.000 | | 2000-11-22 | 00:00:00 | 38,75 | 39,31 | 38,19 | 38,56 | 12.469.200 | | 2000-11-24 | 00:00:00 | 38,94 | 39,44 | 38,75 | 39,31 | 6.632.400 | | 2000-11-27 | 00:00:00 | 39,75 | 39,94 | 39,38 | 39,69 | 9.984.800 | | 2000-11-28 | 00:00:00 | 39,25 | 40,88 | 39,25 | 40,50 | 11.102.400 | | 2000-11-29 | 00:00:00 | 40,06 | 41,19 | 40,00 | 40,69 | 12.576.800 | | 2000-11-30 | 00:00:00 | 40,44 | 41,38 | 39,25 | 39,94 | 14.783.600 | | 2000-12-01 | 00:00:00 | 40,00 | 40,63 | 39,25 | 39,75 | 10.962.000 | | 2000-12-04 | 00:00:00 | 39,25 | 39,94 | 38,81 | 39,00 | 10.072.000 | | 2000-12-05 | 00:00:00 | 39,00 | 41,63 | 38,50 | 41,19 | 18.256.800 | | 2000-12-06 | 00:00:00 | 41,00 | 42,19 | 36,31 | 38,00 | 34.591.800 | | 2000-12-07 | 00:00:00 | 38,50 | 39,13 | 38,06 | 39,00 | 22.555.000 | | 2000-12-08 | 00:00:00 | 39,63 | 41,31 | 39,56 | 40,88 | 15.146.600 | | 2000-12-11 | 00:00:00 | 40,88 | 43,56 | 40,81 | 43,44 | 18.441.800 | | 2000-12-12 | 00:00:00 | 42,75 | 43,50 | 42,25 | 43,44 | 12.758.600 | | 2000-12-13 | 00:00:00 | 43,44 | 43,88 | 42,63 | 42,94 | 14.410.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
