Início
Investir
Ações
EUA
NYSE
Bank New York Mellon Corporation (BK)
Bank New York Mellon Corporation (BK) Histórico

Bank New York Mellon Corporation (BK)

95,49

0,33

(0,35%)

Fechado 17 Julho 5:00PM

15 min atrasado - Atualize para Tempo Real

95,49

0,00

(0,00%)

Após o horário de negociação: 8:49PM

15 min atrasado - Atualize para Tempo Real

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	2.06	2.20485925292	93.43	96.47	92.66	5734031	94.42782649	CS
4	5.54	6.15897720956	89.95	96.47	87.41	5200334	92.17090997	CS
12	17.58	22.5644974971	77.91	96.47	77.48	4189947	88.76918106	CS
26	13.77	16.8502202643	81.72	96.47	70.46	4319798	85.67270612	CS
52	29.94	45.6750572082	65.55	96.47	60.93	4109870	79.33080084	CS
156	51.55	117.319071461	43.94	96.47	36.22	4369414	57.35529367	CS
260	58.83	160.474631751	36.66	96.47	32.65	4640875	52.88279564	CS

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752705600	95.49	0.33	0.35	96	96	93.37	5438254
1752619200	95.16	-0.09	-0.09	93.7	96.47	93.455	8708808
1752532800	95.25	1.53	1.63	93.69	95.36	93.38	7008647
1752273600	93.72	0.06	0.06	93.11	93.8	92.67	4275304
1752187200	93.66	0.61	0.66	93	93.925	92.66	4661377
1752100800	93.05	0.36	0.39	93.43	93.715	92.815	4016021
1752014400	92.69	-0.56	-0.60	93.25	93.545	92.471	4316841
1751928000	93.25	0.82	0.89	92.67	93.79	92.47	4347423
1751576640	92.43	0.34	0.37	92.3	92.845	91.96	2408225
1751496000	92.09	1.44	1.59	90.94	92.3	90.58	4256210
1751409600	90.65	-0.46	-0.50	90.74	91.11	89.64	4343219
1751323200	91.11	-0.07	-0.08	91.68	91.9586	90.345	5596536
1751064000	91.18	1.14	1.27	90.04	91.77	89.45	6279107
1750977600	90.04	0.04	0.04	90.21	90.57	89.75	4527836
1750891200	90	-1.2	-1.32	91.38	91.42	89.79	4494246
1750804800	91.2	1.57	1.75	90.39	91.56	90.22	3910127
1750718400	89.63	-1.99	-2.17	90.99	90.99	87.41	9335878
1750459200	91.62	0.02	0.02	92.12	92.64	91.52	6110626
1750286400	91.6	1.83	2.04	89.95	92.08	89.855	5007608
1750200000	89.77	-0.72	-0.80	90.25	90.54	89.17	3622103
1750113600	90.49	1.89	2.13	89.24	90.56	88.8	3941390
1749854400	88.6	-1.11	-1.24	88.73	89.61	88.19	3527778
1749768000	89.71	0.15	0.17	89.1	89.71	88.69	3002500
1749681600	89.56	-0.44	-0.49	89.84	90.11	89.275	3067410
1749595200	90	-0.01	-0.01	89.68	90.46	89.48	2745599
1749508800	90.01	-0.31	-0.34	90.31	90.5	89.7	2534461
1749249600	90.32	1.74	1.96	89.41	90.39	89.12	2263342
1749163200	88.58	0.25	0.28	88.59	88.876	88.13	3214333
1749076800	88.33	-0.99	-1.11	89.25	89.6642	88.32	4026670
1748990400	89.32	0.34	0.38	88.78	89.797	88.44	3199544
1748904000	88.98	0.37	0.42	88.2	89.01	87.8	2449417
1748644800	88.61	-0.46	-0.52	88.8	88.845	87.96	6333802
1748558400	89.07	0.27	0.30	89.35	89.87	88.52	3767614
1748472000	88.8	-1.43	-1.58	90.06	90.23	88.735	3220799
1748385600	90.23	1.14	1.28	89.55	90.27	89.19	3793032
1748040000	89.09	-0.09	-0.10	88.17	89.49	87.88	2973723
1747953600	89.18	0.28	0.31	88.75	89.65	88.53	3696016
1747867200	88.9	-1.2	-1.33	89.65	89.97	88.83	6473106
1747780800	90.1	-0.23	-0.25	89.83	90.4242	89.4901	3286874
1747694400	90.33	0.26	0.29	89.64	90.625	89.0018	3429443
1747435200	90.07	0.68	0.76	89.61	90.5	89.35	6290902
1747348800	89.39	1.45	1.65	87.88	89.53	87.765	3692143
1747262400	87.94	0.01	0.01	88.07	88.23	87.6199	3006779
1747176000	87.93	0.83	0.95	87.25	88.46	86.97	3062144
1747089600	87.1	1.19	1.39	87.955	88.55	86.52	4648688
1746830400	85.91	0.41	0.48	86	86.38	85.69	3855251
1746744000	85.5	1.55	1.85	84.54	86.19	84.54	4467277
1746657600	83.95	1.04	1.25	83.05	84.26	82.91	4827875
1746571200	82.91	0.73	0.89	81.12	83.55	81.12	4368393
1746484800	82.18	0.04	0.05	81.47	82.78	81.19	2710504
1746225600	82.14	1.23	1.52	82.35	83.31	81.97	4335043
1746139200	80.91	0.5	0.62	80.01	81.53	79.72	3271466
1746052800	80.41	0.37	0.46	78.88	80.6	77.77	4780174
1745966400	80.04	1.13	1.43	78.75	80.36	78.56	3142160
1745880000	78.91	0.26	0.33	78.94	79.5	78.53	2995429
1745620800	78.65	-0.07	-0.09	78.71	79.16	78.17	2508234
1745534400	78.72	0.99	1.27	77.69	79.22	77.49	4897915
1745448000	77.73	1.42	1.86	77.91	79.68	77.48	3763323
1745361600	76.31	2.27	3.07	75.4	76.7067	75.35	3789117
1745275200	74.04	-2.3	-3.01	75.49	75.73	73.55	2627388
1744929600	76.34	0.61	0.81	75.95	77.4997	75.26	4318228