Cotações Históricas BANK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 3.514,60 | -40,58 | -1,14% | 3.512,49 | 3.527,42 | 3.497,51 | 0 |
13 Jun 2024 | 3.555,17 | -45,29 | -1,26% | 3.594,19 | 3.594,19 | 3.538,45 | 0 |
12 Jun 2024 | 3.600,46 | 76,51 | 2,17% | 3.608,86 | 3.643,65 | 3.582,57 | 0 |
11 Jun 2024 | 3.523,96 | -20,51 | -0,58% | 3.515,98 | 3.531,68 | 3.495,75 | 0 |
10 Jun 2024 | 3.544,46 | -58,80 | -1,63% | 3.569,35 | 3.570,22 | 3.529,80 | 0 |
07 Jun 2024 | 3.603,26 | -12,14 | -0,34% | 3.585,25 | 3.612,24 | 3.584,47 | 0 |
06 Jun 2024 | 3.615,39 | 7,40 | 0,21% | 3.602,01 | 3.620,58 | 3.593,60 | 0 |
05 Jun 2024 | 3.607,99 | 22,32 | 0,62% | 3.605,32 | 3.608,42 | 3.582,17 | 0 |
04 Jun 2024 | 3.585,68 | -59,68 | -1,64% | 3.613,08 | 3.628,74 | 3.585,18 | 0 |
03 Jun 2024 | 3.645,35 | -47,18 | -1,28% | 3.725,43 | 3.725,43 | 3.631,18 | 0 |
31 Mai 2024 | 3.692,53 | 35,23 | 0,96% | 3.678,14 | 3.693,73 | 3.671,15 | 0 |
30 Mai 2024 | 3.657,30 | 51,12 | 1,42% | 3.638,79 | 3.666,26 | 3.627,05 | 0 |
29 Mai 2024 | 3.606,18 | -68,87 | -1,87% | 3.616,07 | 3.617,95 | 3.590,09 | 0 |
28 Mai 2024 | 3.675,05 | -25,44 | -0,69% | 3.720,42 | 3.721,52 | 3.668,95 | 0 |
24 Mai 2024 | 3.700,49 | 27,21 | 0,74% | 3.691,14 | 3.700,49 | 3.682,84 | 0 |
23 Mai 2024 | 3.673,28 | -75,56 | -2,02% | 3.750,96 | 3.751,64 | 3.665,20 | 0 |
22 Mai 2024 | 3.748,83 | -31,01 | -0,82% | 3.765,32 | 3.779,71 | 3.740,48 | 0 |
21 Mai 2024 | 3.779,85 | 12,15 | 0,32% | 3.763,91 | 3.785,00 | 3.763,68 | 0 |
20 Mai 2024 | 3.767,70 | -48,76 | -1,28% | 3.819,09 | 3.822,96 | 3.767,68 | 0 |
17 Mai 2024 | 3.816,45 | 14,72 | 0,39% | 3.818,10 | 3.829,22 | 3.809,78 | 0 |
16 Mai 2024 | 3.801,73 | 1,17 | 0,03% | 3.791,58 | 3.809,91 | 3.785,21 | 0 |
15 Mai 2024 | 3.800,56 | 13,42 | 0,35% | 3.820,93 | 3.827,89 | 3.786,25 | 0 |
14 Mai 2024 | 3.787,14 | 29,85 | 0,79% | 3.785,50 | 3.789,50 | 3.767,61 | 0 |
13 Mai 2024 | 3.757,29 | -18,22 | -0,48% | 3.796,63 | 3.799,57 | 3.757,29 | 0 |
10 Mai 2024 | 3.775,51 | -2,61 | -0,07% | 3.785,59 | 3.786,84 | 3.760,26 | 0 |
09 Mai 2024 | 3.778,12 | 22,34 | 0,59% | 3.759,62 | 3.780,33 | 3.754,36 | 0 |
08 Mai 2024 | 3.755,78 | 20,92 | 0,56% | 3.703,40 | 3.756,63 | 3.702,71 | 0 |
07 Mai 2024 | 3.734,86 | -13,07 | -0,35% | 3.762,93 | 3.773,75 | 3.734,86 | 0 |
06 Mai 2024 | 3.747,94 | 26,20 | 0,70% | 3.745,03 | 3.763,87 | 3.737,04 | 0 |
03 Mai 2024 | 3.721,74 | 43,30 | 1,18% | 3.725,78 | 3.735,01 | 3.714,56 | 0 |
02 Mai 2024 | 3.678,44 | 47,72 | 1,31% | 3.666,69 | 3.680,74 | 3.644,66 | 0 |
01 Mai 2024 | 3.630,72 | 52,87 | 1,48% | 3.592,83 | 3.679,85 | 3.592,26 | 0 |
30 Abr 2024 | 3.577,85 | -38,70 | -1,07% | 3.594,26 | 3.616,76 | 3.577,02 | 0 |
29 Abr 2024 | 3.616,55 | -30,14 | -0,83% | 3.656,57 | 3.663,80 | 3.613,18 | 0 |
26 Abr 2024 | 3.646,69 | -6,86 | -0,19% | 3.653,45 | 3.673,07 | 3.645,70 | 0 |
25 Abr 2024 | 3.653,56 | -16,48 | -0,45% | 3.638,71 | 3.655,77 | 3.605,99 | 0 |
24 Abr 2024 | 3.670,03 | 4,35 | 0,12% | 3.635,41 | 3.672,77 | 3.635,08 | 0 |
23 Abr 2024 | 3.665,69 | 54,61 | 1,51% | 3.614,29 | 3.682,28 | 3.605,88 | 0 |
22 Abr 2024 | 3.611,07 | 46,20 | 1,30% | 3.578,68 | 3.634,36 | 3.572,73 | 0 |
19 Abr 2024 | 3.564,87 | 102,10 | 2,95% | 3.468,18 | 3.564,87 | 3.455,85 | 0 |
18 Abr 2024 | 3.462,77 | 15,73 | 0,46% | 3.452,87 | 3.487,68 | 3.445,95 | 0 |
17 Abr 2024 | 3.447,04 | 8,28 | 0,24% | 3.466,59 | 3.483,98 | 3.446,68 | 0 |
16 Abr 2024 | 3.438,77 | -33,35 | -0,96% | 3.450,24 | 3.455,81 | 3.423,37 | 0 |
15 Abr 2024 | 3.472,12 | -18,13 | -0,52% | 3.511,67 | 3.532,00 | 3.454,76 | 0 |
12 Abr 2024 | 3.490,24 | -36,35 | -1,03% | 3.491,02 | 3.507,40 | 3.482,36 | 0 |
11 Abr 2024 | 3.526,59 | 2,21 | 0,06% | 3.532,09 | 3.539,72 | 3.487,89 | 0 |
10 Abr 2024 | 3.524,38 | -147,06 | -4,01% | 3.587,69 | 3.587,69 | 3.503,97 | 0 |
09 Abr 2024 | 3.671,44 | 5,47 | 0,15% | 3.677,70 | 3.679,23 | 3.654,45 | 0 |
08 Abr 2024 | 3.665,97 | 30,53 | 0,84% | 3.655,12 | 3.677,22 | 3.649,68 | 0 |
05 Abr 2024 | 3.635,44 | 6,91 | 0,19% | 3.617,46 | 3.649,95 | 3.613,54 | 0 |
04 Abr 2024 | 3.628,53 | -10,09 | -0,28% | 3.682,84 | 3.696,18 | 3.622,51 | 0 |
03 Abr 2024 | 3.638,61 | -5,18 | -0,14% | 3.631,77 | 3.655,48 | 3.629,94 | 0 |
02 Abr 2024 | 3.643,79 | -54,28 | -1,47% | 3.658,54 | 3.664,28 | 3.633,39 | 0 |
01 Abr 2024 | 3.698,07 | -60,61 | -1,61% | 3.763,05 | 3.763,05 | 3.697,12 | 0 |
28 Mar 2024 | 3.758,68 | 28,96 | 0,78% | 3.727,89 | 3.764,26 | 3.719,45 | 0 |
27 Mar 2024 | 3.729,72 | 113,41 | 3,14% | 3.631,79 | 3.729,72 | 3.630,41 | 0 |
26 Mar 2024 | 3.616,31 | -11,12 | -0,31% | 3.647,79 | 3.650,59 | 3.616,31 | 0 |
25 Mar 2024 | 3.627,43 | 5,60 | 0,15% | 3.633,94 | 3.657,18 | 3.623,62 | 0 |
22 Mar 2024 | 3.621,84 | -58,90 | -1,60% | 3.688,87 | 3.691,64 | 3.621,04 | 0 |
21 Mar 2024 | 3.680,74 | 43,26 | 1,19% | 3.660,17 | 3.691,56 | 3.659,04 | 0 |
20 Mar 2024 | 3.637,48 | 109,57 | 3,11% | 3.510,67 | 3.652,91 | 3.509,48 | 0 |
19 Mar 2024 | 3.527,91 | 10,12 | 0,29% | 3.509,40 | 3.546,85 | 3.508,90 | 0 |
18 Mar 2024 | 3.517,79 | -18,06 | -0,51% | 3.532,30 | 3.541,57 | 3.517,79 | 0 |