(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 | | 2014-05-08 | 00:00:00 | 14,85 | 15,04 | 14,80 | 14,93 | 65.189.000 | | 2014-05-09 | 00:00:00 | 14,95 | 14,99 | 14,67 | 14,74 | 86.301.500 | | 2014-05-12 | 00:00:00 | 14,79 | 15,10 | 14,79 | 15,07 | 70.599.400 | | 2014-05-13 | 00:00:00 | 15,04 | 15,10 | 14,94 | 15,03 | 58.329.000 | | 2014-05-14 | 00:00:00 | 14,99 | 15,02 | 14,81 | 14,84 | 52.230.400 | | 2014-05-19 | 00:00:00 | 14,43 | 14,70 | 14,38 | 14,67 | 50.688.500 | | 2014-05-20 | 00:00:00 | 14,65 | 14,69 | 14,48 | 14,53 | 59.663.000 | | 2014-05-21 | 00:00:00 | 14,59 | 14,71 | 14,50 | 14,61 | 64.739.500 | | 2014-05-22 | 00:00:00 | 14,58 | 14,72 | 14,55 | 14,71 | 51.916.800 | | 2014-05-27 | 00:00:00 | 15,00 | 15,31 | 14,98 | 15,22 | 125.181.600 | | 2014-05-28 | 00:00:00 | 15,27 | 15,28 | 15,03 | 15,14 | 72.246.200 | | 2014-05-29 | 00:00:00 | 15,12 | 15,21 | 15,10 | 15,15 | 39.400.100 | | 2014-05-30 | 00:00:00 | 15,12 | 15,23 | 15,07 | 15,14 | 45.725.100 | | 2014-06-02 | 00:00:00 | 15,16 | 15,28 | 15,05 | 15,26 | 46.206.100 | | 2014-06-03 | 00:00:00 | 15,20 | 15,28 | 15,11 | 15,21 | 48.992.300 | | 2014-06-04 | 00:00:00 | 15,19 | 15,26 | 15,15 | 15,21 | 39.469.200 | | 2014-06-05 | 00:00:00 | 15,28 | 15,48 | 15,22 | 15,43 | 60.021.600 | | 2014-06-06 | 00:00:00 | 15,45 | 15,65 | 15,43 | 15,59 | 73.806.400 | | 2014-06-09 | 00:00:00 | 15,60 | 15,88 | 15,60 | 15,84 | 77.874.400 | | 2014-06-10 | 00:00:00 | 15,78 | 15,94 | 15,73 | 15,92 | 49.201.200 | | 2014-06-11 | 00:00:00 | 15,69 | 15,82 | 15,55 | 15,59 | 73.612.000 | | 2014-06-12 | 00:00:00 | 15,57 | 15,66 | 15,38 | 15,42 | 65.971.200 | | 2014-06-13 | 00:00:00 | 15,46 | 15,55 | 15,33 | 15,44 | 61.533.900 | | 2014-06-16 | 00:00:00 | 15,30 | 15,31 | 15,18 | 15,28 | 53.731.800 | | 2014-06-17 | 00:00:00 | 15,27 | 15,62 | 15,26 | 15,59 | 57.680.000 | | 2014-06-18 | 00:00:00 | 15,63 | 15,69 | 15,44 | 15,65 | 69.802.800 | | 2014-06-19 | 00:00:00 | 15,66 | 15,67 | 15,50 | 15,55 | 40.782.500 | | 2014-06-23 | 00:00:00 | 15,47 | 15,65 | 15,38 | 15,64 | 58.219.700 | | 2014-06-30 | 00:00:00 | 15,31 | 15,45 | 15,29 | 15,37 | 47.274.500 | | 2014-07-01 | 00:00:00 | 15,38 | 15,65 | 15,38 | 15,60 | 73.950.800 | | 2014-07-02 | 00:00:00 | 15,78 | 16,03 | 15,76 | 15,85 | 87.350.200 | | 2014-07-10 | 00:00:00 | 15,33 | 15,53 | 15,25 | 15,44 | 61.432.800 | | 2014-07-14 | 00:00:00 | 15,62 | 15,67 | 15,52 | 15,57 | 59.073.300 | | 2014-07-18 | 00:00:00 | 15,27 | 15,50 | 15,25 | 15,49 | 74.636.500 | | 2014-07-24 | 00:00:00 | 15,56 | 15,64 | 15,55 | 15,62 | 46.487.700 | | 2014-07-25 | 00:00:00 | 15,59 | 15,63 | 15,55 | 15,59 | 35.420.700 | | 2014-07-31 | 00:00:00 | 15,44 | 15,55 | 15,25 | 15,25 | 70.584.300 | | 2014-08-01 | 00:00:00 | 15,18 | 15,39 | 14,84 | 14,98 | 115.930.000 | | 2014-08-04 | 00:00:00 | 15,07 | 15,12 | 14,98 | 15,05 | 51.637.200 | | 2014-08-05 | 00:00:00 | 15,01 | 15,20 | 14,90 | 15,00 | 65.036.900 | | 2014-08-06 | 00:00:00 | 15,14 | 15,36 | 15,14 | 15,20 | 95.574.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
