Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
07/12/2023	2.966.911	1,82%	30,35	30,20	30,8775	30,81
06/12/2023	2.650.316	0,50%	28,52	30,195	31,145	30,26
05/12/2023	2.978.582	-1,79%	28,52	30,015	30,58	30,11
04/12/2023	3.568.122	0,26%	28,52	30,10	30,825	30,66
01/12/2023	5.043.815	5,63%	28,52	28,775	30,65	30,58
30/11/2023	4.986.754	1,90%	28,52	28,29	29,16	28,95
29/11/2023	2.659.007	3,57%	27,68	27,68	28,56	28,41
28/11/2023	2.288.171	0,88%	27,15	26,895	27,465	27,43
27/11/2023	1.534.304	-0,22%	27,49	26,92	27,19	27,19
24/11/2023	642.143	0,41%	27,49	27,055	27,415	27,30
23/11/2023	1.148.195	-1,06%	27,49	27,04	27,54	27,07
22/11/2023	1.117.376	-0,62%	27,49	27,04	27,54	27,19
21/11/2023	1.955.831	-1,12%	27,38	27,26	27,6394	27,36
20/11/2023	2.198.557	0,40%	27,50	27,2499	27,74	27,67
17/11/2023	2.800.831	1,59%	27,45	27,12	27,64	27,56
16/11/2023	2.011.127	-0,66%	27,31	26,895	27,43	27,13
15/11/2023	3.650.162	2,36%	26,63	26,63	27,415	27,31
14/11/2023	3.685.932	6,25%	24,86	25,95	27,05	26,68
13/11/2023	2.214.940	0,20%	24,86	24,70	25,17	25,11
10/11/2023	2.440.698	0,97%	25,62	24,635	25,105	25,06
09/11/2023	3.321.445	-2,63%	25,62	24,775	25,78	24,82
08/11/2023	4.413.759	-2,56%	26,24	25,38	26,24	25,49
07/11/2023	3.112.670	0,15%	25,99	25,83	26,2775	26,16
06/11/2023	3.462.722	-1,29%	25,80	25,83	26,6103	26,12
03/11/2023	5.576.000	5,63%	25,80	25,78	26,67	26,46
02/11/2023	3.031.207	5,92%	24,06	24,03	25,08	25,05
01/11/2023	2.560.034	-0,25%	23,39	23,385	23,82	23,65
31/10/2023	2.922.564	1,41%	23,15	23,17	23,7586	23,71
30/10/2023	2.300.930	2,14%	23,15	22,93	23,435	23,38
27/10/2023	1.258.395	-3,05%	23,64	22,755	23,64	22,87
26/10/2023	3.748.450	2,43%	23,10	22,49	23,82	23,59
25/10/2023	4.047.185	0,22%	22,80	22,49	23,11	23,03
24/10/2023	4.190.587	-0,17%	23,27	22,84	23,525	22,98
23/10/2023	3.909.430	-1,16%	23,27	22,985	23,6199	23,02
20/10/2023	7.427.682	-6,54%	24,90	23,22	24,98	23,29
19/10/2023	6.317.266	1,14%	24,75	24,56	25,5808	24,92
18/10/2023	3.447.341	-2,69%	25,03	24,5197	25,185	24,63
17/10/2023	3.124.768	2,51%	24,47	24,47	25,475	25,31
16/10/2023	3.167.735	1,73%	24,64	24,225	24,80	24,69
13/10/2023	3.722.999	-0,94%	25,05	24,17	24,8975	24,27
12/10/2023	3.700.755	-1,96%	25,05	24,305	25,075	24,50
11/10/2023	2.024.068	0,00%	25,06	24,825	25,42	24,99
10/10/2023	3.626.978	2,67%	24,60	23,86	25,235	24,99
09/10/2023	2.380.442	0,70%	24,03	23,86	24,43	24,34