Mercado fechará em 6 h 9 min

Bank of America Corporation (BOAC34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
50,40+0,08 (+0,16%)
A partir de 10:35AM BRT. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202450,5550,5550,2450,4050,401.126
16 de mai. de 202450,9750,9749,7050,3250,329.700
15 de mai. de 202449,4550,4549,4550,0050,001.129
14 de mai. de 202449,3149,7049,0049,4549,45596
13 de mai. de 202449,6849,6849,2049,2149,2110.445
10 de mai. de 202449,4049,7149,2849,5849,5810.658
09 de mai. de 202448,3049,3048,3049,1749,172.202
08 de mai. de 202447,9548,1947,7648,1148,1133.040
07 de mai. de 202448,0048,2747,4647,8547,851.826
06 de mai. de 202447,3547,9547,3547,8447,849.227
03 de mai. de 202447,3447,4046,9847,2547,256.850
02 de mai. de 202448,1648,1646,8947,3547,3514.327
30 de abr. de 202448,1048,7548,0948,1648,1612.104
29 de abr. de 202448,5348,6647,9148,0948,0915.518
26 de abr. de 202448,9048,9548,3748,5348,531.839
25 de abr. de 202448,8849,1748,5448,9948,993.306
24 de abr. de 202448,9849,6548,9849,4449,441.583
23 de abr. de 202448,9949,3848,9548,9848,9821.088
22 de abr. de 202447,9348,9947,9348,9948,996.580
19 de abr. de 202446,8048,2646,8047,8347,8327.822
18 de abr. de 202446,3347,3846,1346,8946,8922.433
17 de abr. de 202445,7946,5545,6046,3346,3323.308
16 de abr. de 202447,5047,9545,0945,7145,7136.923
15 de abr. de 202446,0047,6046,0046,5546,5526.327
12 de abr. de 202446,2546,3045,6345,7945,794.823
11 de abr. de 202445,9246,6845,9146,3346,334.147
10 de abr. de 202446,7747,0046,4646,6646,6612.996
09 de abr. de 202447,2247,3646,7247,2247,22727
08 de abr. de 202447,1947,2947,0147,2247,2216.019
05 de abr. de 202446,5747,2846,3647,1947,191.633
04 de abr. de 202447,1547,5346,6046,7446,742.604
03 de abr. de 202447,0848,1447,0847,1547,1520.718
02 de abr. de 202447,2247,3746,8647,0847,083.915
01 de abr. de 202447,6248,0047,4047,5247,5227.383
28 de mar. de 202447,2047,6146,7447,6147,611.226
27 de mar. de 202446,2247,1146,2247,1147,1124.394
26 de mar. de 202446,0446,3645,9246,0546,051.798
25 de mar. de 202446,5546,5545,7545,9345,932.712
22 de mar. de 202446,6546,7346,1646,5546,55741
21 de mar. de 202445,9046,8445,9046,6446,6450.179
20 de mar. de 202445,2345,8844,9945,8845,88812
19 de mar. de 202445,1745,8045,1745,2445,2423.017
18 de mar. de 202444,5745,2844,2545,1745,1723.287
15 de mar. de 202444,5844,9244,3044,5944,5959.341
14 de mar. de 202444,9644,9644,2344,3044,3042.238
13 de mar. de 202444,2045,4643,9543,9543,9511.221
12 de mar. de 202444,6645,0644,6644,7844,7828.296
11 de mar. de 202444,5044,6544,0644,5344,532.053
08 de mar. de 202444,0644,9044,0644,5044,501.790
07 de mar. de 202443,6744,2543,5943,9643,9617.379
06 de mar. de 202442,0644,0442,0643,8143,811.470
05 de mar. de 202443,5944,1943,1343,7643,7621.022
04 de mar. de 202442,7543,7942,2543,5043,5030.819
01 de mar. de 202442,6342,8742,3942,6642,66117.731
29 de fev. de 202442,8043,0542,4742,6342,631.668
29 de fev. de 20240.208047 Dividendo
28 de fev. de 202442,0042,9342,0042,3842,175.052
27 de fev. de 202441,8942,4541,6542,2242,014.942
26 de fev. de 202442,3142,4641,7742,1241,91691
23 de fev. de 202441,5642,4541,5642,3142,104.324
22 de fev. de 202442,2042,2041,4041,5641,367.456
21 de fev. de 202441,7741,7740,9341,4941,29995
20 de fev. de 202442,6542,6541,6941,7741,562.351
19 de fev. de 202442,3842,6641,9542,6642,452.433
16 de fev. de 202442,2242,3740,8542,3242,111.850
15 de fev. de 202441,0342,3841,0342,2242,015.823
14 de fev. de 202441,0841,1240,9041,0240,82274
09 de fev. de 202442,2842,2840,9241,0040,806.187
08 de fev. de 202441,4541,5040,9641,4541,25768
07 de fev. de 202440,8241,2640,4841,2641,06949
06 de fev. de 202441,8541,8540,7640,8240,624.911
05 de fev. de 202441,5541,7541,0241,0240,827.005
02 de fev. de 202440,6541,8040,6541,5541,3521.438
01 de fev. de 202442,2742,3340,5641,4841,2812.198
31 de jan. de 202443,0043,2642,2342,2742,0612.631
30 de jan. de 202442,0043,2141,8143,0042,7966.524
29 de jan. de 202440,9941,5040,8741,3941,192.542
26 de jan. de 202441,0041,3240,8440,9940,792.681
25 de jan. de 202441,0041,0040,4640,8440,642.068
24 de jan. de 202440,8540,9640,4440,5340,333.629
23 de jan. de 202440,8540,8540,2440,5240,3245.297
22 de jan. de 202439,5840,7839,5840,4940,29131.405
19 de jan. de 202439,2439,7038,9639,5739,3835.919
18 de jan. de 202439,9339,9338,9339,0638,8736.147
17 de jan. de 202439,4039,4038,6739,1438,954.815
16 de jan. de 202439,8939,8939,1039,3939,206.704
15 de jan. de 202439,7041,4238,7040,2540,052.108
12 de jan. de 202439,8040,1538,8639,7039,5124.763
11 de jan. de 202441,7341,7340,0040,3540,158.859
10 de jan. de 202441,1641,1640,6940,9140,712.545
09 de jan. de 202442,0442,0441,0641,1640,9610.870
08 de jan. de 202442,2542,2541,1042,0041,7911.443
05 de jan. de 202441,1642,2541,1642,2542,0414.025
04 de jan. de 202441,0942,0741,0941,3841,186.803
03 de jan. de 202441,9041,9040,9341,0940,8921.432
02 de jan. de 202440,8341,8440,5841,7241,5289.847
28 de dez. de 202341,4241,4240,8340,8340,6312.960
27 de dez. de 202340,8340,9940,6940,6940,492.924
26 de dez. de 202340,5540,9140,4840,8440,643.192
22 de dez. de 202340,3740,8640,3640,5540,352.481
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...