(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-01-02 | 00:00:00 | 15,69 | 16,16 | 15,68 | 16,10 | 148.709.900 | | 2014-01-06 | 00:00:00 | 16,63 | 16,73 | 16,56 | 16,66 | 114.431.300 | | 2014-01-07 | 00:00:00 | 16,77 | 16,79 | 16,45 | 16,50 | 110.605.100 | | 2014-01-08 | 00:00:00 | 16,67 | 16,69 | 16,52 | 16,58 | 101.036.400 | | 2014-01-13 | 00:00:00 | 16,79 | 16,80 | 16,40 | 16,43 | 90.025.400 | | 2014-01-16 | 00:00:00 | 17,09 | 17,14 | 16,99 | 17,08 | 163.613.100 | | 2014-01-17 | 00:00:00 | 17,20 | 17,22 | 16,99 | 17,01 | 96.232.200 | | 2014-01-24 | 00:00:00 | 16,67 | 16,72 | 16,45 | 16,45 | 112.899.300 | | 2014-01-27 | 00:00:00 | 16,37 | 16,54 | 16,06 | 16,31 | 134.872.600 | | 2014-02-03 | 00:00:00 | 16,77 | 16,88 | 16,30 | 16,35 | 159.981.200 | | 2014-02-04 | 00:00:00 | 16,49 | 16,56 | 16,26 | 16,35 | 125.337.000 | | 2014-02-05 | 00:00:00 | 16,31 | 16,45 | 16,15 | 16,40 | 110.576.200 | | 2014-02-10 | 00:00:00 | 16,71 | 16,73 | 16,60 | 16,72 | 95.792.500 | | 2014-02-24 | 00:00:00 | 16,30 | 16,63 | 16,30 | 16,53 | 102.909.600 | | 2014-02-27 | 00:00:00 | 16,27 | 16,49 | 16,21 | 16,49 | 71.314.500 | | 2014-02-28 | 00:00:00 | 16,49 | 16,65 | 16,35 | 16,53 | 126.252.100 | | 2014-03-04 | 00:00:00 | 16,48 | 16,74 | 16,43 | 16,73 | 100.849.900 | | 2014-03-05 | 00:00:00 | 16,79 | 17,31 | 16,78 | 17,25 | 207.180.000 | | 2014-03-10 | 00:00:00 | 17,27 | 17,47 | 17,25 | 17,47 | 81.732.700 | | 2014-03-17 | 00:00:00 | 16,98 | 17,17 | 16,97 | 17,11 | 79.714.900 | | 2014-03-18 | 00:00:00 | 17,14 | 17,22 | 17,07 | 17,19 | 66.313.100 | | 2014-03-19 | 00:00:00 | 17,16 | 17,49 | 17,12 | 17,44 | 104.005.900 | | 2014-03-24 | 00:00:00 | 17,62 | 17,65 | 17,30 | 17,37 | 118.173.700 | | 2014-03-25 | 00:00:00 | 17,49 | 17,58 | 17,20 | 17,21 | 98.151.700 | | 2014-03-26 | 00:00:00 | 17,38 | 17,40 | 17,18 | 17,18 | 97.126.400 | | 2014-03-31 | 00:00:00 | 17,15 | 17,27 | 17,12 | 17,20 | 61.819.700 | | 2014-04-07 | 00:00:00 | 16,69 | 16,70 | 16,19 | 16,38 | 128.705.800 | | 2014-04-14 | 00:00:00 | 16,05 | 16,22 | 15,78 | 16,00 | 99.019.600 | | 2014-04-15 | 00:00:00 | 16,09 | 16,41 | 15,96 | 16,39 | 134.537.700 | | 2014-04-16 | 00:00:00 | 16,20 | 16,22 | 15,78 | 16,13 | 172.802.200 | | 2014-04-21 | 00:00:00 | 16,15 | 16,17 | 16,03 | 16,09 | 51.119.800 | | 2014-04-22 | 00:00:00 | 16,09 | 16,34 | 16,04 | 16,29 | 76.408.600 | | 2014-04-25 | 00:00:00 | 16,10 | 16,23 | 15,93 | 15,95 | 84.421.000 | | 2014-04-29 | 00:00:00 | 15,04 | 15,30 | 14,91 | 15,24 | 155.347.400 | | 2014-04-30 | 00:00:00 | 15,26 | 15,27 | 15,13 | 15,14 | 82.339.300 | | 2014-05-01 | 00:00:00 | 15,14 | 15,22 | 15,03 | 15,09 | 67.946.500 | | 2014-05-02 | 00:00:00 | 15,18 | 15,29 | 15,10 | 15,25 | 73.323.300 | | 2014-05-05 | 00:00:00 | 15,08 | 15,13 | 15,02 | 15,08 | 51.527.000 | | 2014-05-06 | 00:00:00 | 15,03 | 15,03 | 14,72 | 14,73 | 96.170.500 | | 2014-05-07 | 00:00:00 | 14,86 | 14,92 | 14,75 | 14,80 | 91.578.100 | | 2014-05-08 | 00:00:00 | 14,85 | 15,04 | 14,80 | 14,93 | 65.189.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
