Bank of America Corporation (BOAC34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.34 | 47.40 | 46.98 | 47.25 | 47.25 | 6,850 |
| May 02, 2024 | 48.16 | 48.16 | 46.89 | 47.35 | 47.35 | 14,327 |
| Apr 30, 2024 | 48.10 | 48.75 | 48.09 | 48.16 | 48.16 | 12,104 |
| Apr 29, 2024 | 48.53 | 48.66 | 47.91 | 48.09 | 48.09 | 15,518 |
| Apr 26, 2024 | 48.90 | 48.95 | 48.37 | 48.53 | 48.53 | 1,839 |
| Apr 25, 2024 | 48.88 | 49.17 | 48.54 | 48.99 | 48.99 | 3,306 |
| Apr 24, 2024 | 48.98 | 49.65 | 48.98 | 49.44 | 49.44 | 1,583 |
| Apr 23, 2024 | 48.99 | 49.38 | 48.95 | 48.98 | 48.98 | 21,088 |
| Apr 22, 2024 | 47.93 | 48.99 | 47.93 | 48.99 | 48.99 | 6,580 |
| Apr 19, 2024 | 46.80 | 48.26 | 46.80 | 47.83 | 47.83 | 27,822 |
| Apr 18, 2024 | 46.33 | 47.38 | 46.13 | 46.89 | 46.89 | 22,433 |
| Apr 17, 2024 | 45.79 | 46.55 | 45.60 | 46.33 | 46.33 | 23,308 |
| Apr 16, 2024 | 47.50 | 47.95 | 45.09 | 45.71 | 45.71 | 36,923 |
| Apr 15, 2024 | 46.00 | 47.60 | 46.00 | 46.55 | 46.55 | 26,327 |
| Apr 12, 2024 | 46.25 | 46.30 | 45.63 | 45.79 | 45.79 | 4,823 |
| Apr 11, 2024 | 45.92 | 46.68 | 45.91 | 46.33 | 46.33 | 4,147 |
| Apr 10, 2024 | 46.77 | 47.00 | 46.46 | 46.66 | 46.66 | 12,996 |
| Apr 09, 2024 | 47.22 | 47.36 | 46.72 | 47.22 | 47.22 | 727 |
| Apr 08, 2024 | 47.19 | 47.29 | 47.01 | 47.22 | 47.22 | 16,019 |
| Apr 05, 2024 | 46.57 | 47.28 | 46.36 | 47.19 | 47.19 | 1,633 |
| Apr 04, 2024 | 47.15 | 47.53 | 46.60 | 46.74 | 46.74 | 2,604 |
| Apr 03, 2024 | 47.08 | 48.14 | 47.08 | 47.15 | 47.15 | 20,718 |
| Apr 02, 2024 | 47.22 | 47.37 | 46.86 | 47.08 | 47.08 | 3,915 |
| Apr 01, 2024 | 47.62 | 48.00 | 47.40 | 47.52 | 47.52 | 27,383 |
| Mar 28, 2024 | 47.20 | 47.61 | 46.74 | 47.61 | 47.61 | 1,226 |
| Mar 27, 2024 | 46.22 | 47.11 | 46.22 | 47.11 | 47.11 | 24,394 |
| Mar 26, 2024 | 46.04 | 46.36 | 45.92 | 46.05 | 46.05 | 1,798 |
| Mar 25, 2024 | 46.55 | 46.55 | 45.75 | 45.93 | 45.93 | 2,712 |
| Mar 22, 2024 | 46.65 | 46.73 | 46.16 | 46.55 | 46.55 | 741 |
| Mar 21, 2024 | 45.90 | 46.84 | 45.90 | 46.64 | 46.64 | 50,179 |
| Mar 20, 2024 | 45.23 | 45.88 | 44.99 | 45.88 | 45.88 | 812 |
| Mar 19, 2024 | 45.17 | 45.80 | 45.17 | 45.24 | 45.24 | 23,017 |
| Mar 18, 2024 | 44.57 | 45.28 | 44.25 | 45.17 | 45.17 | 23,287 |
| Mar 15, 2024 | 44.58 | 44.92 | 44.30 | 44.59 | 44.59 | 59,341 |
| Mar 14, 2024 | 44.96 | 44.96 | 44.23 | 44.30 | 44.30 | 42,238 |
| Mar 13, 2024 | 44.20 | 45.46 | 43.95 | 43.95 | 43.95 | 11,221 |
| Mar 12, 2024 | 44.66 | 45.06 | 44.66 | 44.78 | 44.78 | 28,296 |
| Mar 11, 2024 | 44.50 | 44.65 | 44.06 | 44.53 | 44.53 | 2,053 |
| Mar 08, 2024 | 44.06 | 44.90 | 44.06 | 44.50 | 44.50 | 1,790 |
| Mar 07, 2024 | 43.67 | 44.25 | 43.59 | 43.96 | 43.96 | 17,379 |
| Mar 06, 2024 | 42.06 | 44.04 | 42.06 | 43.81 | 43.81 | 1,470 |
| Mar 05, 2024 | 43.59 | 44.19 | 43.13 | 43.76 | 43.76 | 21,022 |
| Mar 04, 2024 | 42.75 | 43.79 | 42.25 | 43.50 | 43.50 | 30,819 |
| Mar 01, 2024 | 42.63 | 42.87 | 42.39 | 42.66 | 42.66 | 117,731 |
| Feb 29, 2024 | 42.80 | 43.05 | 42.47 | 42.63 | 42.63 | 1,668 |
| Feb 29, 2024 | 0.208047 Dividend | |||||
| Feb 28, 2024 | 42.00 | 42.93 | 42.00 | 42.38 | 42.17 | 5,052 |
| Feb 27, 2024 | 41.89 | 42.45 | 41.65 | 42.22 | 42.01 | 4,942 |
| Feb 26, 2024 | 42.31 | 42.46 | 41.77 | 42.12 | 41.91 | 691 |
| Feb 23, 2024 | 41.56 | 42.45 | 41.56 | 42.31 | 42.10 | 4,324 |
| Feb 22, 2024 | 42.20 | 42.20 | 41.40 | 41.56 | 41.36 | 7,456 |
| Feb 21, 2024 | 41.77 | 41.77 | 40.93 | 41.49 | 41.29 | 995 |
| Feb 20, 2024 | 42.65 | 42.65 | 41.69 | 41.77 | 41.56 | 2,351 |
| Feb 19, 2024 | 42.38 | 42.66 | 41.95 | 42.66 | 42.45 | 2,433 |
| Feb 16, 2024 | 42.22 | 42.37 | 40.85 | 42.32 | 42.11 | 1,850 |
| Feb 15, 2024 | 41.03 | 42.38 | 41.03 | 42.22 | 42.01 | 5,823 |
| Feb 14, 2024 | 41.08 | 41.12 | 40.90 | 41.02 | 40.82 | 274 |
| Feb 09, 2024 | 42.28 | 42.28 | 40.92 | 41.00 | 40.80 | 6,187 |
| Feb 08, 2024 | 41.45 | 41.50 | 40.96 | 41.45 | 41.25 | 768 |
| Feb 07, 2024 | 40.82 | 41.26 | 40.48 | 41.26 | 41.06 | 949 |
| Feb 06, 2024 | 41.85 | 41.85 | 40.76 | 40.82 | 40.62 | 4,911 |
| Feb 05, 2024 | 41.55 | 41.75 | 41.02 | 41.02 | 40.82 | 7,005 |
| Feb 02, 2024 | 40.65 | 41.80 | 40.65 | 41.55 | 41.35 | 21,438 |
| Feb 01, 2024 | 42.27 | 42.33 | 40.56 | 41.48 | 41.28 | 12,198 |
| Jan 31, 2024 | 43.00 | 43.26 | 42.23 | 42.27 | 42.06 | 12,631 |
| Jan 30, 2024 | 42.00 | 43.21 | 41.81 | 43.00 | 42.79 | 66,524 |
| Jan 29, 2024 | 40.99 | 41.50 | 40.87 | 41.39 | 41.19 | 2,542 |
| Jan 26, 2024 | 41.00 | 41.32 | 40.84 | 40.99 | 40.79 | 2,681 |
| Jan 25, 2024 | 41.00 | 41.00 | 40.46 | 40.84 | 40.64 | 2,068 |
| Jan 24, 2024 | 40.85 | 40.96 | 40.44 | 40.53 | 40.33 | 3,629 |
| Jan 23, 2024 | 40.85 | 40.85 | 40.24 | 40.52 | 40.32 | 45,297 |
| Jan 22, 2024 | 39.58 | 40.78 | 39.58 | 40.49 | 40.29 | 131,405 |
| Jan 19, 2024 | 39.24 | 39.70 | 38.96 | 39.57 | 39.38 | 35,919 |
| Jan 18, 2024 | 39.93 | 39.93 | 38.93 | 39.06 | 38.87 | 36,147 |
| Jan 17, 2024 | 39.40 | 39.40 | 38.67 | 39.14 | 38.95 | 4,815 |
| Jan 16, 2024 | 39.89 | 39.89 | 39.10 | 39.39 | 39.20 | 6,704 |
| Jan 15, 2024 | 39.70 | 41.42 | 38.70 | 40.25 | 40.05 | 2,108 |
| Jan 12, 2024 | 39.80 | 40.15 | 38.86 | 39.70 | 39.51 | 24,763 |
| Jan 11, 2024 | 41.73 | 41.73 | 40.00 | 40.35 | 40.15 | 8,859 |
| Jan 10, 2024 | 41.16 | 41.16 | 40.69 | 40.91 | 40.71 | 2,545 |
| Jan 09, 2024 | 42.04 | 42.04 | 41.06 | 41.16 | 40.96 | 10,870 |
| Jan 08, 2024 | 42.25 | 42.25 | 41.10 | 42.00 | 41.79 | 11,443 |
| Jan 05, 2024 | 41.16 | 42.25 | 41.16 | 42.25 | 42.04 | 14,025 |
| Jan 04, 2024 | 41.09 | 42.07 | 41.09 | 41.38 | 41.18 | 6,803 |
| Jan 03, 2024 | 41.90 | 41.90 | 40.93 | 41.09 | 40.89 | 21,432 |
| Jan 02, 2024 | 40.83 | 41.84 | 40.58 | 41.72 | 41.52 | 89,847 |
| Dec 28, 2023 | 41.42 | 41.42 | 40.83 | 40.83 | 40.63 | 12,960 |
| Dec 27, 2023 | 40.83 | 40.99 | 40.69 | 40.69 | 40.49 | 2,924 |
| Dec 26, 2023 | 40.55 | 40.91 | 40.48 | 40.84 | 40.64 | 3,192 |
| Dec 22, 2023 | 40.37 | 40.86 | 40.36 | 40.55 | 40.35 | 2,481 |
| Dec 21, 2023 | 40.99 | 40.99 | 40.20 | 40.37 | 40.17 | 8,016 |
| Dec 20, 2023 | 40.70 | 41.12 | 40.48 | 40.99 | 40.79 | 139,663 |
| Dec 19, 2023 | 41.00 | 41.00 | 40.00 | 40.73 | 40.53 | 158,949 |
| Dec 18, 2023 | 41.32 | 41.69 | 41.00 | 41.00 | 40.80 | 5,014 |
| Dec 15, 2023 | 42.00 | 42.35 | 41.20 | 41.32 | 41.12 | 6,870 |
| Dec 14, 2023 | 38.88 | 41.84 | 38.88 | 41.57 | 41.37 | 66,144 |
| Dec 13, 2023 | 38.00 | 39.50 | 38.00 | 39.15 | 38.96 | 14,585 |
| Dec 12, 2023 | 38.00 | 38.36 | 37.74 | 38.00 | 37.81 | 3,138 |
| Dec 11, 2023 | 38.50 | 38.50 | 38.01 | 38.01 | 37.82 | 7,644 |
| Dec 08, 2023 | 37.53 | 38.29 | 37.53 | 38.09 | 37.90 | 2,726 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.