Mercado abrirá em 7 h 41 min

Brookfield Asset Management Ltd. (BAM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
38,97-0,21 (-0,54%)
No fechamento: 04:00PM EDT
38,99 +0,02 (+0,04%)
Pós-fechamento: 06:19PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202438,5339,1738,0338,9738,971.216.400
24 de abr. de 202439,4939,7438,8739,1839,18947.300
23 de abr. de 202439,1939,8438,9639,5939,591.397.500
22 de abr. de 202438,5139,2338,1639,0539,051.553.800
19 de abr. de 202438,4138,8238,1238,3238,321.803.000
18 de abr. de 202439,0039,0838,1438,4238,421.993.700
17 de abr. de 202438,7739,2838,5639,0339,033.517.100
16 de abr. de 202438,1938,5237,8038,4538,452.257.800
15 de abr. de 202439,6639,7338,3838,5438,541.257.400
12 de abr. de 202439,6239,9039,1239,3839,381.449.000
11 de abr. de 202440,6540,6539,3940,1240,12974.500
10 de abr. de 202441,1441,4040,2140,3640,361.880.400
09 de abr. de 202441,5941,9940,9541,9741,97719.000
08 de abr. de 202441,5941,8741,2541,3741,37797.400
05 de abr. de 202440,8041,6440,7941,3341,331.771.400
04 de abr. de 202442,0342,4040,9440,9840,981.245.600
03 de abr. de 202441,0741,7240,9241,6041,601.127.700
02 de abr. de 202441,0941,3040,5841,0341,031.411.700
01 de abr. de 202441,9242,0141,4941,9441,941.244.200
28 de mar. de 202441,8042,0841,5442,0242,02766.700
27 de mar. de 202441,9041,9041,0441,8041,80832.000
26 de mar. de 202441,8642,2841,4141,4641,461.253.600
25 de mar. de 202442,2942,5041,5341,5341,531.046.000
22 de mar. de 202442,7342,8342,1742,3542,35848.400
21 de mar. de 202442,2043,0041,9642,6542,651.326.100
20 de mar. de 202440,4841,8940,4841,7641,76943.200
19 de mar. de 202440,2040,7940,1340,5540,55959.500
18 de mar. de 202440,9741,1040,4340,5540,551.179.800
15 de mar. de 202440,9341,3740,5140,9240,921.145.800
14 de mar. de 202441,9441,9440,9341,1841,18991.600
13 de mar. de 202442,3542,7141,9942,0142,01652.200
12 de mar. de 202441,9642,6241,7142,1942,19797.900
11 de mar. de 202441,9042,0041,2641,8941,89548.100
08 de mar. de 202442,7942,8641,9442,0642,06879.600
07 de mar. de 202442,6442,8242,2942,5142,51812.700
06 de mar. de 202442,0542,6941,9542,1942,19862.400
05 de mar. de 202441,5041,8541,2741,5841,58617.200
04 de mar. de 202441,3742,0141,3741,5241,521.574.000
01 de mar. de 202440,8441,8540,8441,5841,581.290.300
29 de fev. de 202440,8340,9240,1740,7540,75852.300
28 de fev. de 202440,3740,7540,0440,4040,40859.200
28 de fev. de 20240.38 Dividendo
27 de fev. de 202441,0641,2340,6340,9540,57743.800
26 de fev. de 202441,1941,5341,0041,0640,68549.800
23 de fev. de 202441,8542,0341,1641,1740,79587.600
22 de fev. de 202440,9341,9540,9341,6641,27868.900
21 de fev. de 202440,5040,7140,0640,5740,19489.100
20 de fev. de 202440,4840,9140,4440,7840,40702.600
16 de fev. de 202440,9941,2340,4540,8340,45864.400
15 de fev. de 202440,3641,2240,3241,1740,79737.200
14 de fev. de 202439,7540,2839,6340,2039,831.063.600
13 de fev. de 202439,6039,6038,7139,1738,811.253.400
12 de fev. de 202440,6241,1040,4240,6040,221.250.400
09 de fev. de 202439,9340,4139,4040,3740,001.405.900
08 de fev. de 202439,9240,2939,0339,9839,612.371.100
07 de fev. de 202440,1740,3738,3239,7939,422.449.700
06 de fev. de 202439,8040,0639,5539,7039,331.409.300
05 de fev. de 202439,9440,0239,2339,7039,332.473.900
02 de fev. de 202439,9040,3839,5740,2739,90803.800
01 de fev. de 202440,0340,5939,1440,2939,921.409.800
31 de jan. de 202441,0441,2240,1240,1939,821.058.100
30 de jan. de 202441,1141,1740,7241,0440,66672.500
29 de jan. de 202440,5041,0740,3441,0540,67836.000
26 de jan. de 202440,3640,8040,1240,5740,191.886.700
25 de jan. de 202439,8040,4139,5840,2639,89835.400
24 de jan. de 202439,6239,8839,4539,5639,191.319.300
23 de jan. de 202438,9439,3538,9439,2338,87741.100
22 de jan. de 202439,3439,4838,7538,9138,55897.500
19 de jan. de 202438,3039,1038,1239,0438,681.065.800
18 de jan. de 202438,1538,4437,6538,2637,901.297.600
17 de jan. de 202437,8037,9437,1937,8437,491.444.100
16 de jan. de 202438,3238,7538,1438,5538,19974.400
12 de jan. de 202438,9739,2438,3938,8938,531.223.000
11 de jan. de 202439,1339,2837,9438,6138,251.305.000
10 de jan. de 202438,7739,4338,7739,2938,93850.300
09 de jan. de 202438,7238,8338,4838,7238,36838.200
08 de jan. de 202438,3338,8438,3338,8438,48906.800
05 de jan. de 202438,1538,9038,1538,3337,971.241.800
04 de jan. de 202437,9038,6837,6938,4738,111.404.800
03 de jan. de 202438,1438,3137,7837,9737,621.051.900
02 de jan. de 202439,2639,6438,6538,8338,47958.600
29 de dez. de 202340,1740,4439,8440,1739,80590.000
28 de dez. de 202340,2740,5940,2140,3239,95665.500
27 de dez. de 202340,2240,8539,9240,4340,052.118.500
26 de dez. de 202339,8540,2139,6540,0839,71728.100
22 de dez. de 202339,4740,0139,4739,8039,431.962.700
21 de dez. de 202339,2339,5539,1039,3939,021.042.000
20 de dez. de 202338,9539,7538,9038,9038,542.091.400
19 de dez. de 202338,6439,2938,5139,1238,762.612.300
18 de dez. de 202338,6238,7238,1138,4338,071.980.600
15 de dez. de 202338,9038,9537,9737,9837,632.674.800
14 de dez. de 202338,2139,2138,0038,9538,595.343.300
13 de dez. de 202336,3237,6235,8237,5137,161.897.400
12 de dez. de 202335,9836,2335,8936,1635,821.178.200
11 de dez. de 202335,9036,0735,6535,9835,65624.200
08 de dez. de 202336,0036,3035,6635,9035,571.305.100
07 de dez. de 202335,7236,1135,4636,0435,712.018.100
06 de dez. de 202335,5236,0435,4735,5735,24875.600
05 de dez. de 202335,1835,4034,9435,1634,831.276.700
04 de dez. de 202335,5736,0135,1535,4635,131.241.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...