Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2024	1.995.950	-1,46%	36,96	36,43	36,90	36,46
29/04/2024	2.111.858	0,27%	36,96	36,79	37,165	37,00
26/04/2024	1.438.566	0,22%	36,96	36,70	37,19	36,90
25/04/2024	1.226.836	-1,10%	36,96	36,405	37,225	36,82
24/04/2024	1.734.558	0,46%	36,58	36,53	37,275	37,23
23/04/2024	2.670.106	1,40%	36,64	36,44	37,15	37,06
22/04/2024	3.295.087	0,83%	36,55	36,11	36,845	36,55
19/04/2024	8.587.153	5,93%	36,42	34,97	36,74	36,25
18/04/2024	3.677.915	0,35%	34,28	33,995	34,66	34,22
17/04/2024	3.182.255	0,03%	34,28	33,93	34,72	34,10
16/04/2024	3.746.237	-1,53%	34,28	33,82	34,43	34,09
15/04/2024	3.293.922	0,26%	34,89	34,355	35,45	34,62
12/04/2024	2.112.327	-0,95%	34,89	34,23	34,69	34,53
11/04/2024	3.371.454	0,20%	34,89	33,935	35,05	34,86
10/04/2024	3.308.045	-4,40%	36,29	34,605	35,59	34,79
09/04/2024	1.826.389	0,61%	36,29	35,97	36,4599	36,39
08/04/2024	2.438.470	2,47%	35,55	35,55	36,44	36,17
05/04/2024	1.981.963	0,06%	35,22	34,99	35,545	35,30
04/04/2024	2.733.798	-1,56%	36,17	35,2025	36,465	35,28
03/04/2024	1.925.623	-0,39%	36,42	35,65	36,32	35,84
02/04/2024	2.194.552	-1,96%	36,42	35,93	36,42	35,98
01/04/2024	2.203.416	-1,37%	36,42	36,48	37,03	36,70
28/03/2024	3.186.762	1,28%	36,42	36,70	37,41	37,21
27/03/2024	2.577.437	2,97%	36,42	35,805	36,76	36,74
26/03/2024	3.501.506	-0,61%	36,42	36,035	36,50	36,03
25/03/2024	1.918.648	-0,33%	36,38	36,175	36,81	36,25
22/03/2024	2.943.473	-1,73%	37,18	36,29	37,32	36,37
21/03/2024	3.343.291	1,09%	36,75	36,75	37,36	37,01
20/03/2024	3.188.001	3,33%	35,36	35,21	36,805	36,61
19/03/2024	2.784.089	-0,95%	35,09	35,255	35,81	35,43
18/03/2024	2.548.913	1,50%	35,09	34,93	35,77	35,77
15/03/2024	14.986.342	-0,51%	35,10	35,08	35,80	35,24
14/03/2024	3.031.923	-2,24%	36,00	35,135	36,22	35,42
13/03/2024	3.584.843	-1,25%	36,70	36,16	36,925	36,23
12/03/2024	4.004.364	-0,08%	36,45	36,525	37,03	36,69
11/03/2024	3.372.141	0,96%	36,45	36,21	36,975	36,72
08/03/2024	2.600.077	-0,03%	36,75	36,36	36,945	36,37
07/03/2024	2.343.556	0,94%	36,25	36,17	36,64	36,38
06/03/2024	3.176.067	-0,85%	35,44	35,46	36,29	36,04
05/03/2024	3.059.244	2,45%	35,44	35,44	36,655	36,35
04/03/2024	4.053.197	3,23%	34,13	34,61	35,8422	35,48
01/03/2024	2.600.992	0,09%	34,13	33,48	34,40	34,37
29/02/2024	3.230.910	2,26%	34,10	33,99	34,50	34,34
28/02/2024	1.812.653	-1,15%	33,32	33,57	34,145	33,58
27/02/2024	2.300.498	2,11%	33,32	33,32	33,97	33,971
26/02/2024	2.043.944	-0,75%	33,41	33,04	33,78	33,27
23/02/2024	1.853.596	0,36%	33,47	33,225	33,80	33,52
22/02/2024	4.939.991	-0,27%	33,54	33,22	33,96	33,40
21/02/2024	2.448.001	-0,92%	33,50	33,18	33,755	33,49
20/02/2024	2.020.754	-0,38%	33,50	33,445	33,995	33,80
19/02/2024	2.349.055	0,09%	33,50	33,36	34,13	33,93
16/02/2024	2.349.055	0,09%	33,50	33,36	34,13	33,93
15/02/2024	2.692.731	1,16%	33,61	33,525	34,27	33,90
14/02/2024	3.586.272	2,10%	33,31	33,045	33,585	33,51
13/02/2024	4.129.194	-3,78%	33,31	32,29	33,46	32,82
12/02/2024	2.472.157	1,37%	33,70	33,68	34,5758	34,11
09/02/2024	2.469.683	0,78%	33,45	33,02	33,745	33,65
08/02/2024	1.833.933	0,09%	33,22	32,92	33,585	33,39
07/02/2024	3.288.696	-0,33%	33,62	32,54	33,62	33,36
06/02/2024	3.764.106	0,48%	33,40	33,19	33,63	33,47
05/02/2024	2.409.755	-1,60%	33,40	33,005	33,555	33,31
02/02/2024	3.648.785	0,21%	33,35	33,06	34,07	33,85
01/02/2024	3.596.939	-1,34%	34,30	32,80	34,44	33,78
31/01/2024	4.433.686	-3,20%	34,37	34,15	35,18	34,24
30/01/2024	2.787.795	-0,45%	35,72	35,35	35,725	35,37
29/01/2024	2.755.000	1,92%	35,02	34,685	35,565	35,53
26/01/2024	3.060.084	-0,12%	35,02	34,82	35,24	34,86
25/01/2024	2.762.531	0,58%	35,06	34,31	35,17	34,90
24/01/2024	3.221.289	1,76%	34,62	34,2199	34,95	34,70
23/01/2024	3.809.283	-1,33%	34,74	34,09	34,84	34,10
22/01/2024	4.975.904	1,02%	34,23	34,21	34,82	34,56
19/01/2024	5.775.853	2,92%	34,23	33,26	34,31	34,21
18/01/2024	6.128.311	-1,63%	33,92	32,84	33,92	33,24
17/01/2024	4.502.287	0,54%	33,25	33,04	34,11	33,79
16/01/2024	4.499.223	-2,18%	33,88	33,441	33,95	33,61
15/01/2024	3.326.163	-1,41%	34,75	34,085	35,09	34,36
12/01/2024	3.326.163	-1,41%	34,75	34,085	35,09	34,36
11/01/2024	4.226.889	-1,44%	35,55	34,31	35,55	34,85
10/01/2024	2.478.931	0,14%	35,26	34,92	35,40	35,36
09/01/2024	2.609.983	-0,93%	35,04	34,97	35,465	35,31
08/01/2024	3.170.270	0,68%	35,21	34,90	35,69	35,64
05/01/2024	4.805.942	2,85%	34,31	34,20	35,58	35,40
04/01/2024	3.611.796	1,30%	34,31	33,90	34,655	34,42
03/01/2024	3.342.882	-2,30%	34,31	33,805	34,46	33,98
02/01/2024	2.629.846	0,84%	34,30	34,15	35,10	34,78
29/12/2023	2.583.343	-0,89%	34,75	34,415	34,97	34,49
28/12/2023	2.415.531	0,23%	34,67	34,60	34,855	34,80
27/12/2023	1.995.641	0,32%	34,85	34,64	35,165	35,07
26/12/2023	1.703.016	1,42%	34,57	34,33	35,045	34,96
22/12/2023	2.068.630	0,20%	34,62	34,335	35,015	34,47
21/12/2023	2.788.539	1,15%	34,28	34,1008	34,705	34,40
20/12/2023	4.090.272	-3,02%	35,24	33,99	35,295	34,06
19/12/2023	5.161.443	0,20%	35,24	34,95	35,5902	35,12
18/12/2023	3.919.657	0,06%	35,26	34,74	35,36	35,05
15/12/2023	11.405.763	-0,31%	34,90	34,445	35,35	35,03
14/12/2023	7.780.200	8,62%	33,25	33,20	35,15	35,14
13/12/2023	3.758.959	5,96%	30,55	30,47	32,365	32,35
12/12/2023	3.835.934	-1,17%	31,10	30,50	31,005	30,53
11/12/2023	3.024.965	-1,15%	31,10	30,835	31,2708	30,89
08/12/2023	3.181.262	1,43%	30,35	30,72	31,51	31,25