US BanCorp (USB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,53%	42,08	41,305	41,82	41,43
17/05/2024	5.312.238	-0,53%	42,08	41,305	41,82	41,43
16/05/2024	4.277.201	-1,35%	42,43	41,585	42,235	41,65
15/05/2024	3.106.775	0,63%	42,43	41,9375	42,61	42,215
14/05/2024	2.543.410	1,11%	41,675	41,6399	42,29	41,95
13/05/2024	2.393.544	-0,86%	42,01	41,49	42,2299	41,49
10/05/2024	2.013.623	0,75%	41,71	41,61	41,91	41,85
09/05/2024	2.958.511	-0,36%	41,51	41,26	41,865	41,54
08/05/2024	3.765.232	0,27%	41,685	41,0601	41,79	41,69
07/05/2024	4.287.886	-0,57%	41,685	41,405	42,04	41,58
06/05/2024	2.919.001	0,99%	41,685	41,42	41,935	41,82
03/05/2024	2.158.546	1,07%	41,62	41,24	41,83	41,41
02/05/2024	3.079.040	-0,20%	41,69	40,60	41,61	40,97
01/05/2024	2.358.567	1,03%	40,70	40,525	41,81	41,05
30/04/2024	2.475.863	-1,60%	40,95	40,58	41,26	40,63
29/04/2024	1.748.927	0,41%	40,95	41,08	41,505	41,29
26/04/2024	1.978.522	0,32%	40,95	40,86	41,55	41,12
25/04/2024	2.334.946	-1,49%	40,51	40,38	41,73	40,99
24/04/2024	2.506.359	1,56%	40,51	40,47	41,725	41,61
23/04/2024	3.318.054	-0,20%	41,15	40,81	41,26	40,97
22/04/2024	3.991.454	1,48%	39,46	40,24	41,37	41,05
19/04/2024	5.038.910	2,56%	39,46	39,41	40,46	40,45
18/04/2024	4.506.853	-0,20%	39,38	38,39	40,15	39,44
17/04/2024	6.363.046	-3,61%	39,515	38,805	39,97	39,52
16/04/2024	3.777.972	-1,06%	42,08	40,40	41,27	41,00
15/04/2024	4.173.144	-0,34%	42,08	41,10	42,835	41,44
12/04/2024	2.820.542	-0,81%	42,08	41,19	41,725	41,58
11/04/2024	3.122.440	-0,26%	42,08	41,21	42,13	41,92
10/04/2024	3.221.839	-4,35%	43,91	41,865	43,04	42,03
09/04/2024	2.328.308	0,50%	43,91	43,41	44,015	43,94
08/04/2024	2.378.603	1,60%	43,24	43,08	44,005	43,72
05/04/2024	2.165.180	0,26%	44,58	42,665	43,295	43,03
04/04/2024	2.931.266	-0,44%	44,58	42,725	44,03	42,92
03/04/2024	2.649.848	-0,28%	44,58	43,01	43,715	43,11
02/04/2024	2.659.757	-1,64%	44,58	43,12	43,945	43,23
01/04/2024	2.018.502	-1,68%	44,58	43,885	44,73	43,95
28/03/2024	3.142.685	1,59%	43,30	44,32	44,91	44,70
27/03/2024	2.393.178	2,23%	43,30	43,26	44,0187	44,00
26/03/2024	2.205.807	-0,05%	44,00	43,47	44,00	43,53
25/03/2024	2.133.381	-0,09%	43,71	43,46	44,30	43,55
22/03/2024	2.360.121	-1,94%	44,92	43,58	45,03	43,59
21/03/2024	3.558.607	2,28%	41,91	43,70	44,74	44,45
20/03/2024	3.624.231	2,94%	41,91	41,89	43,675	43,46
19/03/2024	2.294.660	-0,59%	43,37	42,095	42,6539	42,22
18/03/2024	3.049.085	0,93%	43,37	41,69	42,49	42,47
15/03/2024	3.436.614	-0,64%	43,37	41,93	42,775	42,08
14/03/2024	2.698.292	-2,58%	43,37	42,09	43,55	42,35
13/03/2024	2.320.344	0,60%	43,37	43,23	44,07	43,47
12/03/2024	1.993.684	-0,71%	43,37	43,09	43,635	43,21
11/03/2024	2.684.031	0,60%	43,17	43,05	43,775	43,52
08/03/2024	2.724.258	-0,19%	43,81	43,17	43,81	43,26
07/03/2024	3.207.110	0,58%	43,45	43,06	43,76	43,34
06/03/2024	4.330.947	-0,37%	43,065	42,12	43,28	43,09
05/03/2024	3.469.449	1,29%	42,56	42,51	43,77	43,25
04/03/2024	4.286.547	3,09%	42,17	42,13	43,495	42,70
01/03/2024	4.077.716	-1,29%	41,79	40,93	41,90	41,42
29/02/2024	2.397.694	1,80%	41,79	41,485	42,18	41,96
28/02/2024	2.941.332	-0,36%	41,07	41,04	41,55	41,22
27/02/2024	2.738.483	1,30%	41,25	41,075	41,86	41,37
26/02/2024	2.663.536	-1,26%	41,215	40,6501	41,43	40,84
23/02/2024	3.012.617	0,02%	41,37	41,13	41,68	41,36
22/02/2024	5.081.232	1,30%	41,385	41,08	42,03	41,35
21/02/2024	3.545.296	-0,78%	41,025	40,325	41,06	40,82
20/02/2024	3.046.685	-0,84%	41,23	40,98	41,545	41,14
19/02/2024	2.817.518	0,00%	41,15	40,83	41,82	41,49
16/02/2024	2.817.518	2,44%	41,15	40,83	41,82	41,49
15/02/2024	2.979.548	2,59%	40,94	40,90	41,7183	41,55
14/02/2024	2.548.903	1,43%	40,245	40,085	40,70	40,50
13/02/2024	3.709.361	-2,78%	40,26	39,405	40,32	39,93
12/02/2024	4.234.539	2,22%	40,26	40,175	41,434	41,07
09/02/2024	4.870.755	-0,47%	40,26	39,77	40,39	40,18
08/02/2024	3.586.021	1,15%	39,75	39,385	40,425	40,37
07/02/2024	5.643.465	-0,47%	40,295	38,865	40,32	39,91
06/02/2024	3.907.370	0,00%	40,00	39,94	40,495	40,10
05/02/2024	4.118.214	-1,81%	40,445	39,92	40,49	40,10
02/02/2024	4.844.726	-0,12%	42,575	40,08	41,11	40,84
01/02/2024	7.874.437	-1,57%	42,575	39,98	41,69	40,89
31/01/2024	5.678.764	-4,15%	42,575	41,395	42,99	41,54
30/01/2024	3.492.599	0,91%	42,575	42,6799	43,395	43,34
29/01/2024	3.281.991	0,73%	42,575	42,3345	42,965	42,95
26/01/2024	3.278.647	-0,40%	42,69	42,295	43,005	42,64
25/01/2024	3.862.171	0,78%	42,97	42,21	43,05	42,81
24/01/2024	5.170.503	1,22%	42,42	42,2449	42,98	42,48
23/01/2024	3.143.353	0,46%	41,99	41,31	42,135	41,97
22/01/2024	5.108.063	-0,55%	40,92	41,345	42,34	41,78
19/01/2024	6.660.430	4,63%	40,92	40,00	42,05	42,01
18/01/2024	7.423.526	-1,64%	40,92	39,045	40,98	40,15
17/01/2024	7.908.094	-1,35%	41,35	40,155	41,74	40,82
16/01/2024	6.455.299	-1,83%	41,76	40,96	41,74	41,38
15/01/2024	4.260.523	-1,57%	42,83	41,70	43,10	42,15
12/01/2024	4.260.523	-1,57%	42,83	41,70	43,10	42,15
11/01/2024	4.601.146	-1,34%	43,19	42,05	43,20	42,82
10/01/2024	3.766.235	-0,14%	43,61	42,895	43,42	43,40
09/01/2024	2.107.329	-1,14%	43,61	43,22	43,865	43,46
08/01/2024	3.010.236	0,55%	43,61	43,19	44,045	44,05
05/01/2024	3.621.284	1,39%	42,84	42,94	44,3275	43,81
04/01/2024	2.769.376	1,08%	42,84	42,805	43,60	43,21
03/01/2024	3.018.609	-2,64%	43,53	42,61	43,395	42,75
02/01/2024	3.695.517	1,46%	43,53	43,001	44,015	43,91
29/12/2023	2.162.309	-0,80%	43,53	43,23	43,81	43,28