BiG | O banco que entende os seus valores.

Fifth Third BanCorp (FITB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/01/2026	6 827 515	0,29%	49,05	48,77	49,47	49,16
15/01/2026	5 322 481	0,93%	48,77	48,64	49,31	49,02
14/01/2026	4 726 648	0,94%	48,10	47,775	48,825	48,57
13/01/2026	4 767 809	-0,80%	48,52	47,88	49,29	48,13
12/01/2026	5 030 061	-1,52%	48,75	47,99	48,96	48,52
09/01/2026	4 866 517	-1,10%	50,15	49,19	50,2555	49,27
08/01/2026	5 632 740	1,32%	49,27	49,00	50,465	49,82
07/01/2026	4 872 188	-1,23%	49,78	48,61	49,93	49,17
06/01/2026	6 046 621	2,39%	49,10	48,89	49,885	49,78
05/01/2026	4 546 599	1,91%	47,83	47,52	49,105	48,62
02/01/2026	3 993 831	1,92%	47,2929	46,33	47,93	47,71
31/12/2025	3 345 520	-0,68%	47,21	46,77	47,32	46,81
30/12/2025	3 232 391	-0,61%	48,00	46,81	48,00	46,81
29/12/2025	3 619 149	-1,22%	48,45	47,7839	48,45	47,82
26/12/2025	2 955 300	0,39%	48,22	48,15	48,54	48,41
24/12/2025	2 867 560	0,54%	48,18	47,99	48,4443	48,22
23/12/2025	4 705 482	-0,25%	48,0288	48,0288	48,43	48,10
22/12/2025	4 061 688	0,82%	47,90	47,74	48,435	48,22
19/12/2025	2 877 310	0,35%	47,66	47,555	48,39	47,83
18/12/2025	2 952 648	-0,19%	47,86	47,44	48,335	47,66
17/12/2025	2 902 546	0,31%	47,59	47,24	48,06	47,75
16/12/2025	3 873 936	-0,50%	47,83	47,40	48,11	47,59
15/12/2025	6 645 392	-0,64%	48,50	47,665	48,66	47,83
12/12/2025	3 426 764	-0,50%	48,39	47,84	48,59	48,15
11/12/2025	5 182 916	1,77%	47,55	47,12	48,71	48,39
10/12/2025	4 258 049	5,25%	45,18	45,18	47,62	47,55
09/12/2025	4 808 279	-0,09%	45,23	45,11	45,985	45,18
08/12/2025	5 277 701	-0,44%	45,42	45,015	45,74	45,22
05/12/2025	5 626 747	-0,09%	45,4405	44,95	46,07	45,42
04/12/2025	3 547 536	1,27%	44,93	44,63	45,50	45,46
03/12/2025	3 270 227	2,74%	43,65	43,65	44,975	44,93
02/12/2025	3 064 894	-0,09%	43,88	43,57	44,04	43,73
01/12/2025	2 166 162	0,75%	43,25	43,22	44,145	43,77
28/11/2025	1 381 024	0,28%	43,58	43,00	43,62	43,46
26/11/2025	2 626 510	0,12%	43,28	43,15	43,68	43,33
25/11/2025	3 227 029	2,24%	41,21	41,21	43,395	43,28
24/11/2025	2 770 556	-0,19%	42,60	41,895	42,69	42,33
21/11/2025	3 342 628	2,80%	41,28	41,28	42,705	42,42
20/11/2025	4 193 852	-0,46%	41,48	41,165	42,475	41,28
19/11/2025	3 116 661	0,34%	41,35	40,98	41,68	41,48
18/11/2025	2 913 688	0,60%	41,07	40,6801	41,65	41,34
17/11/2025	4 411 150	-3,43%	42,18	40,92	42,59	41,12
14/11/2025	2 626 222	0,31%	42,32	41,805	42,625	42,57
13/11/2025	3 609 124	-1,78%	43,19	42,325	43,38	42,44
12/11/2025	4 125 972	0,51%	42,99	42,95	43,71	43,21
11/11/2025	4 688 041	-0,33%	43,00	42,86	43,495	42,99
10/11/2025	4 894 087	0,61%	42,89	42,755	43,395	43,13
07/11/2025	5 637 789	0,80%	42,54	42,09	42,92	42,87
06/11/2025	2 372 157	0,05%	42,25	42,13	42,79	42,54
05/11/2025	2 918 681	0,83%	42,15	41,80	42,64	42,51
04/11/2025	6 510 572	1,36%	41,26	40,945	42,215	42,15
03/11/2025	4 376 358	-0,24%	41,62	40,97	41,62	41,53
31/10/2025	2 865 409	-0,80%	41,95	41,19	41,95	41,62
30/10/2025	3 056 984	0,43%	41,72	41,51	42,7465	41,95
29/10/2025	4 102 428	-1,20%	41,80	41,425	42,49	41,77
28/10/2025	3 500 086	-0,41%	42,45	42,02	42,495	42,275
27/10/2025	5 116 751	-0,42%	42,76	42,1625	43,00	42,45
24/10/2025	4 672 574	1,33%	42,45	42,29	43,025	42,63
23/10/2025	5 386 812	0,91%	41,79	41,58	42,395	42,07
22/10/2025	4 820 929	-1,14%	42,16	41,575	42,44	41,69
21/10/2025	5 785 920	0,89%	41,81	41,50	42,58	42,17
20/10/2025	7 960 056	2,23%	41,11	41,02	41,89	41,80
17/10/2025	10 131 068	1,31%	41,31	40,655	42,23	40,89
16/10/2025	10 457 415	-5,95%	43,35	40,045	43,35	40,36
15/10/2025	5 348 241	-1,11%	43,51	42,535	43,66	42,92
14/10/2025	4 773 024	2,88%	41,75	41,75	43,71	43,41
13/10/2025	4 428 897	1,76%	41,80	41,80	42,43	42,20
10/10/2025	4 412 009	-5,32%	43,5409	41,45	44,10	41,47
09/10/2025	10 030 221	0,57%	43,56	43,47	44,21	43,79
08/10/2025	9 146 036	-0,32%	43,975	43,35	44,455	43,54
07/10/2025	11 531 683	-0,28%	44,18	43,34	44,67	43,68
06/10/2025	25 752 500	-1,40%	43,80	43,08	45,32	43,79
03/10/2025	1 797 273	0,43%	44,22	43,975	44,75	44,41
02/10/2025	2 600 332	-0,29%	44,35	43,885	44,58	44,22
01/10/2025	1 913 420	-0,47%	44,01	44,01	44,745	44,35
30/09/2025	1 939 959	-1,00%	44,76	43,76	45,17	44,55
29/09/2025	1 382 066	-0,07%	45,99	44,985	45,99	45,00
26/09/2025	1 170 790	0,32%	45,28	45,28	45,975	45,43
25/09/2025	1 702 123	0,33%	45,06	44,89	45,40	45,28
24/09/2025	1 529 855	0,10%	45,14	44,815	45,50	45,17
23/09/2025	2 777 684	0,42%	45,00	44,54	45,675	45,14
22/09/2025	2 686 161	-2,43%	46,08	44,765	46,08	44,95
19/09/2025	2 456 236	-0,44%	46,28	45,85	46,73	46,08
18/09/2025	1 859 188	0,80%	46,14	45,72	46,475	46,28
17/09/2025	2 705 684	2,01%	45,00	45,00	46,29	45,91
16/09/2025	2 408 520	-0,78%	45,36	44,50	45,46	45,00
15/09/2025	2 342 352	-0,44%	45,69	45,28	45,79	45,36
12/09/2025	1 982 157	0,64%	45,28	45,14	45,69	45,56
11/09/2025	2 339 793	-0,49%	45,51	45,04	45,65	45,27
10/09/2025	4 109 717	0,28%	45,00	45,00	46,50	45,51
09/09/2025	2 150 226	-0,07%	45,50	45,23	45,88	45,42
08/09/2025	3 793 798	-0,29%	45,80	44,76	45,80	45,49
05/09/2025	2 891 210	-1,38%	46,26	45,53	46,59	45,62
04/09/2025	2 236 508	1,49%	45,58	45,58	46,2891	46,26
03/09/2025	2 479 734	0,02%	45,56	45,215	45,96	45,58
02/09/2025	3 486 549	-0,44%	45,4888	44,72	45,605	45,57
29/08/2025	1 461 841	0,37%	45,99	45,54	45,99	45,77
28/08/2025	1 656 439	0,21%	45,51	45,36	45,795	45,60
27/08/2025	2 363 106	1,13%	45,00	42,90	45,685	45,51
26/08/2025	1 189 487	1,49%	42,90	42,90	45,0199	45,00