Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	4.139.276	-0,58%	24,03	23,56	24,36	24,17
05/10/2023	2.661.795	1,21%	23,90	23,79	24,37	24,31
04/10/2023	2.332.375	0,33%	24,01	23,58	24,08	24,02
03/10/2023	2.902.284	-2,29%	24,31	23,785	24,34	23,94
02/10/2023	3.057.474	-3,28%	25,36	24,36	25,36	24,50
29/09/2023	2.636.268	1,20%	25,26	25,21	25,675	25,33
28/09/2023	3.217.686	2,12%	25,41	24,52	25,26	25,03
27/09/2023	3.465.906	-1,66%	25,55	24,705	25,43	24,86
26/09/2023	3.145.407	-2,43%	25,70	25,26	25,97	25,28
25/09/2023	2.306.868	0,82%	25,70	25,535	25,92	25,91
22/09/2023	3.832.401	-2,58%	26,65	25,68	26,47	25,70
21/09/2023	3.458.430	-1,60%	27,15	26,385	27,01	26,38
20/09/2023	3.155.489	-0,37%	27,15	26,79	27,39	26,81
19/09/2023	3.766.686	-0,81%	27,43	26,79	27,23	26,91
18/09/2023	3.417.743	-1,13%	27,43	26,92	27,45	27,13
15/09/2023	5.042.074	-0,29%	27,32	27,155	27,71	27,44
14/09/2023	3.590.057	0,99%	27,59	27,32	27,90	27,52
13/09/2023	5.764.164	-0,80%	26,57	27,005	28,38	27,25
12/09/2023	4.758.924	3,66%	26,57	26,51	27,5581	27,47
11/09/2023	2.948.016	0,34%	26,90	26,34	27,01	26,50
08/09/2023	4.129.528	1,23%	26,90	25,8582	26,465	26,41
07/09/2023	4.436.097	-1,92%	26,90	25,91	26,725	26,09
06/09/2023	3.949.613	-1,74%	26,90	26,325	27,0594	26,60
05/09/2023	3.429.022	0,07%	26,90	26,83	27,27	27,07
04/09/2023	3.314.545	1,88%	26,77	26,758	27,1881	27,05
01/09/2023	3.314.545	1,88%	26,77	26,758	27,1881	27,05
31/08/2023	3.552.723	0,61%	26,27	26,405	26,65	26,55
30/08/2023	4.927.170	-0,23%	26,27	26,17	26,50	26,39
29/08/2023	2.530.906	2,52%	25,78	25,66	26,46	26,45
28/08/2023	1.384.907	1,50%	25,65	25,585	25,97	25,80
25/08/2023	2.071.725	-1,17%	25,84	25,2608	26,00	25,42
24/08/2023	3.203.508	1,14%	25,72	25,33	25,94	25,72
23/08/2023	2.481.556	2,21%	25,72	24,69	25,43	25,43
22/08/2023	4.748.895	-3,12%	25,72	24,76	25,78	24,88
21/08/2023	2.041.093	0,35%	25,48	25,40	25,795	25,68
18/08/2023	2.326.577	-0,70%	25,48	25,42	25,8262	25,59
17/08/2023	2.242.177	0,12%	25,82	25,68	26,07	25,77
16/08/2023	2.812.900	-0,46%	25,82	25,48	25,8551	25,74
15/08/2023	4.887.010	-3,47%	26,31	25,78	26,41	25,86
14/08/2023	3.322.376	-3,60%	27,50	26,57	27,50	26,79
11/08/2023	2.173.893	0,29%	27,50	27,45	27,98	27,79
10/08/2023	2.307.216	0,76%	27,72	27,435	27,93	27,71
09/08/2023	1.846.036	-1,96%	27,88	27,47	28,02	27,50
08/08/2023	2.709.759	-1,85%	27,24	27,19	28,08	28,05
07/08/2023	1.995.799	0,39%	28,63	28,43	28,81	28,58
04/08/2023	1.816.621	-0,04%	28,18	28,32	28,86	28,47
03/08/2023	2.786.296	0,39%	28,18	27,93	28,73	28,48
02/08/2023	3.136.186	-1,53%	28,41	27,865	28,51	28,37
01/08/2023	2.769.805	-1,00%	29,01	28,36	29,08	28,81
31/07/2023	3.170.493	0,87%	28,97	28,745	29,14	29,10
28/07/2023	2.039.788	0,98%	29,00	28,60	29,015	28,85
27/07/2023	2.780.695	0,14%	28,44	28,4899	29,015	28,57
26/07/2023	2.983.854	1,78%	28,44	28,39	28,84	28,53
25/07/2023	3.185.196	-2,20%	28,45	27,99	28,965	28,03
24/07/2023	2.689.998	1,52%	28,45	28,345	28,8786	28,66
21/07/2023	4.047.611	-3,52%	29,32	28,22	29,35	28,23
20/07/2023	5.357.675	2,67%	29,20	28,52	29,45	29,26
19/07/2023	4.998.646	2,04%	28,00	27,81	28,595	28,50
18/07/2023	3.684.047	2,27%	27,25	27,14	27,97	27,93
17/07/2023	3.049.247	1,22%	27,70	26,81	27,39	27,31
14/07/2023	3.357.481	-1,61%	27,70	26,815	27,72	26,98
13/07/2023	3.319.909	0,85%	27,42	27,1825	27,735	27,42
12/07/2023	4.429.156	0,48%	27,50	26,94	27,95	27,19
11/07/2023	3.006.312	1,46%	26,60	26,66	27,165	27,06
10/07/2023	3.007.912	0,08%	26,60	26,3899	26,815	26,67
07/07/2023	3.928.100	1,25%	26,50	26,31	27,01	26,65
06/07/2023	2.872.481	-0,83%	26,50	25,58	26,37	26,32
05/07/2023	2.094.110	-0,82%	26,50	26,21	26,81	26,54
04/07/2023	1.480.408	2,40%	26,39	26,35	26,885	26,84
03/07/2023	1.480.408	2,40%	26,39	26,35	26,885	26,84
30/06/2023	2.306.850	-0,15%	26,59	26,16	26,59	26,21
29/06/2023	2.855.252	0,96%	26,56	26,12	26,62	26,25
28/06/2023	2.861.811	0,57%	26,03	25,69	26,38	26,33
27/06/2023	2.300.368	0,85%	25,94	25,555	26,35	26,18
26/06/2023	3.349.745	1,64%	25,73	25,72	26,11	25,96
23/06/2023	3.113.557	-0,39%	25,36	25,22	25,65	25,54
22/06/2023	3.612.029	-3,25%	26,55	25,6201	26,55	25,64
21/06/2023	2.959.092	-0,71%	26,89	26,33	26,89	26,50
20/06/2023	3.364.511	0,57%	26,73	25,98	26,755	26,69
19/06/2023	8.264.744	-0,82%	26,73	26,34	26,855	26,54
16/06/2023	8.264.744	-0,82%	26,73	26,34	26,855	26,54
15/06/2023	3.789.179	3,12%	25,81	25,71	26,955	26,76
14/06/2023	5.511.122	-2,59%	26,26	25,715	26,955	25,95
13/06/2023	3.612.345	2,78%	26,29	25,78	26,825	26,64
12/06/2023	5.059.430	-1,86%	26,29	25,43	27,055	25,92
09/06/2023	2.796.355	-2,08%	26,85	26,38	26,96	26,41
08/06/2023	2.471.829	-0,55%	27,12	26,515	27,13	26,97
07/06/2023	2.812.672	1,27%	26,99	26,46	27,2699	27,12
06/06/2023	3.703.262	5,06%	25,49	25,36	26,925	26,78
05/06/2023	2.715.915	-1,77%	26,15	25,26	26,17	25,49
02/06/2023	4.139.621	4,68%	25,43	25,105	26,115	25,95
01/06/2023	3.964.556	2,14%	24,46	24,015	25,0899	24,79
31/05/2023	2.885.018	0,75%	25,05	24,675	25,46	25,45
30/05/2023	2.885.018	0,75%	25,05	24,675	25,46	25,45
29/05/2023	2.740.482	0,84%	25,05	24,685	25,35	25,26
26/05/2023	2.740.482	0,84%	25,05	24,685	25,35	25,26
25/05/2023	3.231.577	-1,18%	25,17	24,725	25,42	25,05
24/05/2023	4.079.226	-2,20%	25,51	24,975	25,68	25,35
23/05/2023	3.556.717	1,85%	25,67	25,51	26,435	25,92
22/05/2023	4.565.964	1,39%	25,31	24,985	25,62	25,45