Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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