Mercado fechará em 1 h 41 min

Bank of Montreal (BMO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
93,57+0,38 (+0,41%)
A partir de 02:16PM EDT. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202493,7294,2793,5693,5793,57160.232
09 de mai. de 202492,9994,0292,9393,1993,19778.100
08 de mai. de 202491,6092,8991,5892,8692,86391.600
07 de mai. de 202493,4093,4791,9592,0692,06311.100
06 de mai. de 202491,7193,1991,3693,0593,05531.100
03 de mai. de 202490,7691,5690,4991,2391,23486.900
02 de mai. de 202490,1890,3689,1089,8989,89778.400
01 de mai. de 202489,4690,8089,0889,6589,65502.100
30 de abr. de 202489,5290,2789,2389,3289,321.133.100
29 de abr. de 202491,2091,4389,7590,2390,23666.600
26 de abr. de 202491,7191,9090,4890,9190,913.961.600
26 de abr. de 20241.106 Dividendo
25 de abr. de 202492,0693,0491,2892,7291,613.247.100
24 de abr. de 202493,4394,1492,3392,8491,73348.900
23 de abr. de 202493,3393,9993,0493,8292,70606.000
22 de abr. de 202492,8193,3792,3092,9991,88409.000
19 de abr. de 202491,2592,6291,1592,1491,04351.600
18 de abr. de 202491,5891,8990,3491,0189,92718.100
17 de abr. de 202491,5192,0990,3590,9689,87654.800
16 de abr. de 202492,2892,4890,8491,1690,07709.100
15 de abr. de 202493,6894,4592,3992,7591,64711.800
12 de abr. de 202494,0094,1492,6193,0291,91701.300
11 de abr. de 202495,5795,5794,0894,8193,68896.100
10 de abr. de 202496,7196,9494,7495,5794,43962.400
09 de abr. de 202498,4698,8397,5398,3697,19589.700
08 de abr. de 202497,5198,3097,2598,0396,86347.100
05 de abr. de 202496,2797,5895,9597,1595,99369.200
04 de abr. de 202497,9498,9996,3896,6195,46858.600
03 de abr. de 202496,3097,8796,2196,9095,74479.700
02 de abr. de 202497,2097,6496,2596,4495,29414.600
01 de abr. de 202497,6398,0297,0097,6196,45731.800
28 de mar. de 202496,5097,9896,3297,6896,51397.200
27 de mar. de 202495,8596,4395,6996,3895,23452.600
26 de mar. de 202496,0796,2295,7295,9794,83271.100
25 de mar. de 202495,6196,3695,6195,6994,552.251.100
22 de mar. de 202496,1496,6095,4395,4994,35317.800
21 de mar. de 202496,3697,0395,9896,4495,29413.000
20 de mar. de 202493,8496,1593,7596,1394,98415.500
19 de mar. de 202493,6794,5293,5394,0492,92371.800
18 de mar. de 202493,9394,1393,1093,9292,80256.500
15 de mar. de 202493,4894,3792,9793,8592,73437.900
14 de mar. de 202495,5395,5393,4993,7792,65379.900
13 de mar. de 202494,6195,6094,5195,5394,39868.100
12 de mar. de 202494,6494,6894,0694,5393,40289.200
11 de mar. de 202493,5294,5693,4294,4393,30361.600
08 de mar. de 202494,2294,4693,8694,0392,91396.600
07 de mar. de 202493,0694,0092,6293,8892,76422.300
06 de mar. de 202492,3192,9591,8792,4791,37795.700
05 de mar. de 202491,2992,0091,1391,4790,38670.000
04 de mar. de 202490,6191,8890,5591,3890,29916.900
01 de mar. de 202490,7491,2089,8990,7689,68619.900
29 de fev. de 202490,0790,6289,6090,5089,42832.500
28 de fev. de 202490,2690,6389,3789,5388,46672.500
27 de fev. de 202490,6090,9788,5590,3989,312.282.700
26 de fev. de 202494,5595,3093,8493,8892,76774.300
23 de fev. de 202494,8295,5094,7494,9293,792.508.500
22 de fev. de 202495,0096,0494,5594,7893,65567.300
21 de fev. de 202494,6794,7594,0494,3093,18342.100
20 de fev. de 202494,0194,9794,0194,6093,47520.700
16 de fev. de 202494,2494,9393,9194,1993,07269.700
15 de fev. de 202492,8494,7792,8494,5793,44507.600
14 de fev. de 202491,5592,5991,4092,5891,48445.500
13 de fev. de 202492,5092,5089,6790,5889,501.258.100
12 de fev. de 202492,6293,8592,5193,8392,71450.500
09 de fev. de 202492,0492,6691,4092,6491,53440.100
08 de fev. de 202491,4191,9290,8891,8890,78314.700
07 de fev. de 202492,1892,2691,4791,7590,66437.600
06 de fev. de 202491,8092,6191,7192,0590,95644.200
05 de fev. de 202493,2293,2291,8892,2191,11421.400
02 de fev. de 202493,6993,7192,6893,4792,36588.000
01 de fev. de 202494,2094,5893,3294,1192,991.233.800
31 de jan. de 202495,4696,1394,0594,1893,06914.700
30 de jan. de 202496,0996,3695,2395,8794,73582.000
29 de jan. de 202495,5096,2894,5296,2495,092.365.400
29 de jan. de 20241.123 Dividendo
26 de jan. de 202497,0397,1396,5196,8394,571.909.900
25 de jan. de 202496,8597,0396,3296,7194,45613.300
24 de jan. de 202496,6796,7595,9496,1093,85485.700
23 de jan. de 202495,9996,6795,3395,5493,31330.200
22 de jan. de 202496,2696,5295,3895,9493,70678.900
19 de jan. de 202493,7495,9893,5595,8493,60631.800
18 de jan. de 202493,6394,3593,4793,6991,50331.400
17 de jan. de 202493,3294,1293,0793,5691,37443.500
16 de jan. de 202493,8794,5193,1594,4092,19544.000
12 de jan. de 202495,4695,8594,1394,3192,10383.900
11 de jan. de 202495,3595,3593,7494,6792,46596.900
10 de jan. de 202496,8797,4795,3695,4993,26916.300
09 de jan. de 202497,9298,2596,8796,9094,63433.700
08 de jan. de 202497,6198,7397,2898,6396,32428.800
05 de jan. de 202497,0798,6796,7797,6195,33560.700
04 de jan. de 202496,6697,9796,5297,0294,75920.400
03 de jan. de 202497,1297,4496,5896,8694,59409.900
02 de jan. de 202497,8898,6797,6197,8995,60592.800
29 de dez. de 202398,5599,4098,4998,9496,63353.900
28 de dez. de 202399,32100,1298,6198,7896,47608.700
27 de dez. de 202398,7999,8398,6199,5597,22452.700
26 de dez. de 202398,5599,0998,2498,9796,66260.300
22 de dez. de 202397,5398,5997,5398,2395,93630.900
21 de dez. de 202395,9397,3395,9397,2795,00782.500
20 de dez. de 202396,3497,3495,2295,2693,03808.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...