Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/07/2024	1.756.788	%	36,18	35,89	36,50	36,23
05/07/2024	3.621.290	%	36,18	35,8909	36,82	36,01
04/07/2024	1.636.697	%	36,18	36,685	37,35	36,74
03/07/2024	1.636.697	%	36,18	36,685	37,35	36,74
02/07/2024	2.861.675	%	36,18	36,08	37,03	36,98
01/07/2024	2.861.250	%	36,49	36,165	36,83	36,27
28/06/2024	6.051.059	%	35,58	35,765	36,75	36,49
27/06/2024	2.525.337	%	35,58	35,37	36,015	35,85
26/06/2024	2.978.909	%	35,67	35,62	36,03	35,93
25/06/2024	2.355.797	%	36,54	35,90	36,76	35,91
24/06/2024	2.206.283	%	36,20	36,03	36,985	36,64
21/06/2024	3.767.581	%	35,85	35,50	36,11	36,06
20/06/2024	2.072.391	%	35,85	35,75	36,15	35,92
18/06/2024	1.506.280	%	35,62	35,53	35,985	35,955
17/06/2024	2.239.874	1,22%	35,22	35,00	35,98	35,92
14/06/2024	3.134.322	-1,10%	35,74	34,965	35,8857	35,22
13/06/2024	3.404.903	-1,22%	36,05	35,261	36,75	35,61
12/06/2024	3.660.488	2,18%	36,37	34,7845	36,75	36,05
11/06/2024	4.082.775	-0,96%	35,75	34,7845	36,04	35,28
10/06/2024	4.954.512	-1,41%	36,13	35,1399	36,13	35,62
07/06/2024	2.504.854	0,06%	35,57	35,57	36,615	36,13
06/06/2024	2.160.173	-0,74%	36,46	36,085	36,615	36,11
05/06/2024	1.022.343	0,58%	36,34	36,085	37,03	36,38
04/06/2024	1.792.675	-1,85%	37,79	36,159	37,79	36,17
03/06/2024	1.942.533	-1,52%	37,63	36,27	37,79	36,85
31/05/2024	4.544.789	1,82%	36,52	36,13	37,495	37,42
30/05/2024	2.662.413	1,35%	35,98	35,6494	36,82	36,75
29/05/2024	2.026.468	-1,15%	37,39	35,6494	37,565	36,26
28/05/2024	1.502.551	-1,53%	37,16	36,59	37,565	36,68
24/05/2024	1.268.787	1,17%	37,66	36,60	37,66	37,25
23/05/2024	1.770.867	-2,05%	37,79	36,60	38,005	36,82
22/05/2024	1.273.835	-1,18%	37,68	37,455	38,18	37,59
21/05/2024	1.944.441	0,74%	38,07	37,68	38,62	38,04
20/05/2024	1.570.484	-2,08%	38,56	37,715	38,62	37,76
17/05/2024	2.156.120	-0,10%	38,60	38,425	39,00	38,56
16/05/2024	2.012.824	-0,98%	38,85	38,35	39,125	38,60
15/05/2024	2.464.026	1,33%	38,52	38,21	39,125	38,98
14/05/2024	2.279.955	0,71%	39,00	38,15	39,12	38,47
13/05/2024	2.640.101	-1,50%	38,94	38,17	39,12	38,20
10/05/2024	2.039.231	0,34%	38,45	38,18	39,04	38,78
09/05/2024	1.742.576	0,44%	37,57	37,57	38,71	38,65
08/05/2024	2.073.887	1,18%	38,19	37,57	38,51	38,48
07/05/2024	2.975.350	0,08%	37,88	37,645	38,285	38,03
06/05/2024	2.109.723	1,17%	37,56	37,56	38,085	38,00
03/05/2024	2.529.279	1,82%	37,41	36,705	37,77	37,56
02/05/2024	3.460.342	-0,57%	37,52	36,635	37,665	36,89
01/05/2024	2.518.099	1,76%	37,09	36,43	37,665	37,10
30/04/2024	1.995.950	-1,46%	36,56	36,43	37,165	36,46
29/04/2024	2.111.858	0,27%	36,90	36,79	37,165	37,00
26/04/2024	1.438.566	0,22%	36,96	36,405	37,225	36,90
25/04/2024	1.226.836	-1,10%	36,58	36,405	37,275	36,82
24/04/2024	1.734.558	0,46%	36,64	36,44	37,275	37,23
23/04/2024	2.670.106	1,40%	36,55	36,11	37,15	37,06
22/04/2024	3.295.087	0,83%	36,45	36,11	36,845	36,55
19/04/2024	8.587.153	5,93%	34,22	33,995	36,74	36,25
18/04/2024	3.677.915	0,35%	34,10	33,93	34,72	34,22
17/04/2024	3.182.255	0,03%	34,28	33,82	34,77	34,10
16/04/2024	3.746.237	-1,53%	34,60	33,82	35,45	34,09
15/04/2024	3.293.922	0,26%	34,53	34,355	35,45	34,62
12/04/2024	0	-0,95%	34,89	34,23	34,69	34,53
11/04/2024	3.371.454	0,20%	34,79	33,935	35,59	34,86
10/04/2024	3.308.045	-4,40%	36,29	34,605	36,4599	34,79
09/04/2024	1.826.389	0,61%	35,55	35,49	36,4599	36,39
08/04/2024	2.438.470	2,47%	35,57	35,50	36,44	36,17
05/04/2024	1.981.963	0,06%	36,17	34,70	36,465	35,30
04/04/2024	2.733.798	-1,56%	36,03	35,2025	36,465	35,28
03/04/2024	1.925.623	-0,39%	35,84	35,65	36,42	35,84
02/04/2024	2.194.552	-1,96%	36,35	35,93	37,03	35,98
01/04/2024	2.203.416	-1,37%	37,21	36,48	37,21	36,70
28/03/2024	3.186.762	1,28%	36,74	35,805	37,41	37,21
27/03/2024	2.577.437	2,97%	36,42	35,80	36,76	36,74
26/03/2024	3.501.506	-0,61%	36,38	35,68	36,83	35,68
25/03/2024	1.918.648	-0,33%	36,36	36,175	36,81	36,25
22/03/2024	2.943.473	-1,73%	36,75	36,29	37,36	36,37
21/03/2024	3.343.291	1,09%	35,36	35,21	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	34,93	35,81	35,43
18/03/2024	2.548.913	1,50%	35,31	34,93	35,77	35,77
15/03/2024	14.986.342	-0,51%	36,00	35,00	36,22	35,24
14/03/2024	3.031.923	-2,24%	36,70	35,135	36,925	35,42
13/03/2024	3.584.843	-1,25%	36,69	36,16	37,03	36,23
12/03/2024	4.004.364	-0,08%	36,45	36,21	37,03	36,69
11/03/2024	3.372.141	0,96%	36,20	36,20	36,975	36,72
08/03/2024	2.600.077	-0,03%	36,25	36,17	36,945	36,37
07/03/2024	2.343.556	0,94%	36,39	35,46	36,64	36,38
06/03/2024	3.176.067	-0,85%	35,44	35,385	36,70	36,04
05/03/2024	3.059.244	2,45%	34,80	34,61	36,655	36,35
04/03/2024	4.053.197	3,23%	34,31	34,31	35,8422	35,48
01/03/2024	2.600.992	0,09%	34,10	33,48	34,50	34,37
29/02/2024	3.230.910	2,26%	34,07	33,56	34,50	34,34
28/02/2024	1.812.653	-1,15%	33,32	33,32	34,145	33,58
27/02/2024	2.300.498	2,11%	33,41	33,04	33,971	33,97
26/02/2024	2.043.944	-0,75%	33,60	33,04	33,78	33,27
23/02/2024	1.853.596	0,36%	33,54	33,19	33,96	33,52
22/02/2024	4.939.991	-0,27%	34,01	33,18	34,01	33,40
21/02/2024	2.448.001	-0,92%	33,21	33,18	33,995	33,49
20/02/2024	2.020.754	-0,38%	33,78	33,42	33,995	33,80
16/02/2024	2.349.055	0,09%	33,61	33,33	34,27	33,93
15/02/2024	2.692.731	1,16%	33,79	33,045	34,27	33,90
14/02/2024	3.586.272	2,10%	33,31	32,29	33,585	33,51