Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2025	2.967.975	-3,79%	39,38	37,56	39,53	37,59
20/05/2025	1.928.558	-1,11%	39,25	38,90	39,585	39,07
19/05/2025	2.377.961	-0,33%	39,54	39,13	39,585	39,51
16/05/2025	2.318.409	0,38%	39,37	39,21	39,785	39,64
15/05/2025	2.770.054	0,31%	39,34	39,255	39,67	39,49
14/05/2025	2.876.202	-0,15%	39,36	39,13	39,65	39,37
13/05/2025	2.483.638	0,48%	38,98	38,83	39,65	39,43
12/05/2025	3.277.746	5,06%	38,93	38,83	39,48	39,24
09/05/2025	3.516.704	0,24%	37,06	36,915	37,565	37,35
08/05/2025	2.667.965	1,50%	36,76	36,55	37,50	37,26
07/05/2025	1.878.225	0,22%	37,03	36,55	37,12	36,71
06/05/2025	2.077.466	-1,74%	36,12	36,12	37,675	36,63
05/05/2025	2.452.380	0,49%	37,10	36,71	37,675	37,28
02/05/2025	2.071.360	2,80%	35,85	35,57	37,225	37,10
01/05/2025	2.086.048	0,42%	35,56	35,18	36,43	36,09
30/04/2025	1.605.958	-0,61%	35,64	35,18	36,29	35,94
29/04/2025	2.769.952	1,16%	35,41	35,385	36,29	36,16
28/04/2025	1.973.784	1,32%	35,50	35,385	35,92	35,745
25/04/2025	2.251.775	-1,41%	34,95	34,80	36,10	35,28
24/04/2025	2.747.995	1,98%	35,50	34,785	36,25	35,785
23/04/2025	4.960.247	1,27%	33,62	33,52	36,25	35,09
22/04/2025	4.171.978	3,99%	33,84	32,79	34,70	34,65
21/04/2025	5.281.645	-2,43%	34,15	32,79	34,15	33,32
17/04/2025	8.857.134	-0,73%	34,93	33,27	35,215	34,15
16/04/2025	4.748.471	-1,91%	34,60	34,045	35,57	34,40
15/04/2025	4.050.484	1,36%	34,24	34,17	35,57	35,07
14/04/2025	5.191.538	2,25%	34,24	34,17	34,965	34,60
11/04/2025	4.360.737	0,03%	33,59	32,88	34,18	33,84
10/04/2025	7.084.992	-5,56%	35,40	32,80	35,40	33,83
09/04/2025	4.990.046	7,18%	33,02	32,27	36,55	35,82
08/04/2025	4.243.658	-2,10%	34,90	32,895	35,59	33,42
07/04/2025	6.503.331	0,95%	33,01	32,25	35,50	34,07
04/04/2025	6.908.955	-4,85%	34,11	32,75	34,61	33,75
03/04/2025	4.141.205	-10,48%	38,52	35,35	37,805	35,47
02/04/2025	2.601.193	1,77%	38,52	38,49	39,725	39,62
01/04/2025	2.408.623	-0,69%	38,87	38,345	39,29	38,93
31/03/2025	2.967.565	1,98%	38,16	37,98	39,32	39,20
28/03/2025	2.032.691	-2,41%	39,71	38,44	40,05	38,44
27/03/2025	1.381.305	-1,00%	40,16	39,635	40,48	39,77
26/03/2025	2.063.827	0,00%	40,31	40,015	40,84	40,17
25/03/2025	1.974.202	-0,20%	40,33	40,05	40,48	40,17
24/03/2025	2.526.995	1,95%	39,22	39,668	40,385	40,25
21/03/2025	2.866.305	0,13%	39,22	38,84	39,575	39,48
20/03/2025	2.848.751	-0,08%	39,13	39,08	39,945	39,43
19/03/2025	2.878.777	1,47%	38,92	38,80	39,83	39,46
18/03/2025	1.808.693	-0,33%	38,99	38,59	39,16	38,89
17/03/2025	4.119.159	1,14%	38,29	38,16	39,11	38,99
14/03/2025	2.287.023	2,83%	38,00	37,725	38,58	38,55
13/03/2025	3.866.668	-2,73%	38,62	37,445	38,815	37,48
12/03/2025	3.597.310	0,79%	38,63	37,93	38,94	38,53
11/03/2025	4.072.395	-2,67%	39,44	38,195	39,55	38,23
10/03/2025	3.854.524	-2,02%	39,42	38,855	40,00	39,28
07/03/2025	3.954.916	0,50%	39,74	38,895	40,26	40,06
06/03/2025	3.624.306	-1,46%	40,12	39,395	40,20	39,86
05/03/2025	5.953.633	-2,83%	41,50	39,72	41,66	40,45
04/03/2025	5.190.402	-3,30%	42,68	40,83	42,77	41,63
03/03/2025	3.281.865	-0,97%	43,70	42,65	44,31	43,05
28/02/2025	3.751.865	1,14%	42,94	42,82	43,515	43,47
27/02/2025	1.771.214	0,35%	42,94	42,841	43,575	42,98
26/02/2025	2.701.745	-0,42%	43,21	42,69	43,52	42,83
25/02/2025	2.717.619	0,05%	43,21	42,72	43,565	43,01
24/02/2025	1.993.206	0,26%	43,87	42,925	43,425	42,99
21/02/2025	2.964.509	-1,67%	43,87	42,76	43,925	42,88
20/02/2025	2.616.428	-1,67%	44,04	43,24	44,38	43,61
19/02/2025	2.015.759	-0,25%	44,04	43,9128	44,445	44,35
18/02/2025	3.263.261	0,91%	43,88	43,81	44,52	44,46
17/02/2025	0	1,10%	43,88	43,75	44,5095	44,06
14/02/2025	2.468.979	1,10%	43,88	43,75	44,5095	44,06
13/02/2025	2.654.634	0,35%	43,33	43,21	43,70	43,58
12/02/2025	3.361.137	-1,30%	43,33	43,10	43,62	43,43
11/02/2025	2.733.424	1,55%	43,33	43,04	44,02	44,00
10/02/2025	2.911.082	-1,61%	44,29	43,275	44,29	43,33
07/02/2025	2.283.184	-0,59%	43,40	43,705	44,32	44,04
06/02/2025	2.756.365	0,73%	43,40	43,89	44,335	44,30
05/02/2025	1.679.771	0,25%	43,40	43,595	44,165	43,98
04/02/2025	1.932.731	0,69%	43,40	43,40	44,155	43,87
03/02/2025	2.638.621	-1,67%	44,52	42,92	43,85	43,57
31/01/2025	2.417.513	-0,41%	44,52	44,17	44,6901	44,31
30/01/2025	1.927.889	0,72%	44,53	44,04	44,78	44,49
29/01/2025	2.736.600	-1,36%	44,53	43,975	45,42	44,17
28/01/2025	3.221.607	-0,40%	44,53	44,52	45,09	44,78
27/01/2025	3.319.791	1,77%	44,53	44,25	44,975	44,96
24/01/2025	2.931.417	0,75%	43,40	43,40	44,455	44,18
23/01/2025	3.478.124	-0,18%	44,35	43,69	44,45	43,85
22/01/2025	4.584.755	-2,07%	44,29	43,07	44,375	43,93
21/01/2025	5.206.478	1,17%	44,95	43,93	45,31	44,86
20/01/2025	0	2,47%	43,57	43,19	44,40	44,34
17/01/2025	7.192.664	2,47%	43,57	43,19	44,40	44,34
16/01/2025	3.127.386	-1,66%	43,61	42,93	43,83	43,27
15/01/2025	3.108.768	2,59%	44,07	43,795	44,54	44,00
14/01/2025	4.250.721	2,78%	43,18	42,01	42,965	42,89
13/01/2025	4.165.610	1,48%	43,18	40,97	41,785	41,73
10/01/2025	4.653.242	-3,07%	43,18	41,005	41,835	41,12
09/01/2025	4.329.489	-1,24%	43,18	42,04	42,645	42,42
08/01/2025	4.134.368	-1,03%	43,18	42,04	42,64	42,42
07/01/2025	2.897.604	-0,19%	43,18	42,49	43,46	42,86
06/01/2025	3.553.012	1,30%	42,45	42,45	43,5199	42,94
03/01/2025	3.297.706	0,52%	42,57	41,72	42,49	42,39
02/01/2025	2.143.444	-0,26%	42,57	41,96	42,68	42,17
31/12/2024	0	-0,17%	42,69	42,165	42,78	42,28