Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.570.024	-0,28%	25,21	24,48	25,385	25,10
18/05/2023	4.119.813	-0,40%	25,26	24,76	25,26	25,17
17/05/2023	5.292.075	6,27%	24,40	24,40	25,35	25,27
16/05/2023	3.181.193	-1,82%	24,21	23,76	24,38	23,78
15/05/2023	3.215.504	2,54%	23,76	23,63	24,29	24,22
12/05/2023	5.470.052	-0,17%	23,87	23,28	23,93	23,62
11/05/2023	6.819.084	-2,39%	23,70	23,135	23,83	23,66
10/05/2023	4.224.525	-1,74%	25,05	23,93	25,07	24,24
09/05/2023	3.392.863	1,07%	24,11	23,90	24,805	24,67
08/05/2023	5.428.234	-2,05%	25,54	24,24	25,63	24,41
05/05/2023	7.063.722	7,23%	24,52	23,955	25,54	24,92
04/05/2023	10.078.414	-3,01%	23,17	22,47	23,69	23,24
03/05/2023	4.969.533	-1,14%	24,62	23,86	25,17	24,23
02/05/2023	6.115.936	-5,07%	25,65	23,94	25,705	24,51
01/05/2023	4.855.000	-1,45%	26,16	25,675	26,465	25,82
28/04/2023	3.924.886	1,39%	25,63	25,50	26,385	26,20
27/04/2023	3.649.347	1,02%	25,77	25,71	26,22	25,84
26/04/2023	4.047.856	-0,31%	25,63	25,35	26,16	25,58
25/04/2023	5.330.029	-5,17%	26,50	25,525	26,70	25,66
24/04/2023	3.148.760	-1,53%	27,48	26,99	27,51	27,06
21/04/2023	4.841.418	-1,29%	27,98	27,28	27,98	27,48
20/04/2023	6.095.766	-0,64%	27,68	27,50	28,1778	27,84
19/04/2023	4.598.260	3,13%	27,24	27,01	28,165	28,02
18/04/2023	4.523.070	-0,55%	27,47	26,79	27,47	27,17
17/04/2023	4.838.027	3,33%	26,33	25,92	27,35	27,32
14/04/2023	3.149.550	-0,49%	27,06	26,275	27,15	26,44
13/04/2023	3.124.567	0,68%	26,41	26,02	26,745	26,57
12/04/2023	2.601.593	-0,53%	26,67	26,225	26,84	26,39
11/04/2023	3.146.482	0,91%	26,42	26,23	26,725	26,53
10/04/2023	4.297.926	0,81%	26,00	25,79	26,455	26,29
06/04/2023	4.629.994	1,20%	26,44	26,01	26,685	26,08
05/04/2023	3.880.642	0,63%	25,14	24,9815	25,87	25,77
04/04/2023	5.230.806	-2,99%	26,53	25,24	26,572	25,61
03/04/2023	4.228.107	-0,90%	26,90	26,1401	27,02	26,40
31/03/2023	4.321.779	1,22%	26,66	26,27	26,77	26,64
30/03/2023	4.720.767	-1,42%	27,21	26,24	27,375	26,32
29/03/2023	4.229.696	2,62%	26,75	26,48	27,99	27,03
28/03/2023	3.245.582	0,31%	26,02	25,95	26,51	26,34
27/03/2023	5.377.447	3,53%	26,49	25,91	27,0595	26,38
24/03/2023	6.260.185	0,55%	24,94	24,71	26,04	25,48
23/03/2023	6.034.330	-2,16%	26,18	25,105	26,46	25,34
22/03/2023	5.890.827	-5,44%	27,36	25,84	27,425	25,90
21/03/2023	9.833.303	4,50%	27,33	26,38	27,60	27,39
20/03/2023	11.817.938	5,05%	25,69	25,61	27,225	26,21
17/03/2023	18.218.467	-5,71%	25,83	24,665	25,9395	24,95
16/03/2023	20.657.538	4,13%	25,23	23,83	26,87	26,46
15/03/2023	20.678.117	-3,68%	24,94	24,32	25,5675	25,41
14/03/2023	22.188.409	0,95%	29,03	24,93	29,59	26,50
13/03/2023	30.308.118	-13,60%	26,62	22,11	27,82	26,24
10/03/2023	10.032.547	-4,17%	30,74	29,50	31,53	30,37
09/03/2023	3.867.422	-5,94%	33,36	31,62	33,38	31,69
08/03/2023	4.299.436	-1,75%	34,34	33,56	34,485	33,69
07/03/2023	3.730.400	-5,17%	35,89	34,185	35,89	34,29
06/03/2023	2.854.241	-0,19%	36,34	36,16	36,675	36,16
03/03/2023	2.947.389	1,71%	35,83	35,635	36,28	36,23
02/03/2023	3.213.208	-1,58%	35,94	35,13	35,96	35,62
01/03/2023	2.379.443	-0,30%	36,16	35,95	36,44	36,19
28/02/2023	3.495.948	0,64%	36,25	36,19	36,63	36,30
27/02/2023	2.645.036	-0,66%	36,70	35,97	36,785	36,07
24/02/2023	2.287.431	0,72%	35,67	35,51	36,35	36,31
23/02/2023	2.566.443	0,33%	36,15	35,615	36,40	36,05
22/02/2023	2.487.412	-0,36%	36,06	35,68	36,20	35,93
21/02/2023	2.887.952	-2,41%	36,53	35,835	36,64	36,06
20/02/2023	1.858.067	0,79%	36,58	36,42	37,045	36,95
17/02/2023	1.858.067	0,79%	36,58	36,42	37,045	36,95
16/02/2023	2.174.935	-1,19%	36,63	36,35	36,995	36,66
15/02/2023	1.687.105	-0,24%	36,87	36,73	37,395	37,10
14/02/2023	1.942.628	-0,69%	37,42	36,85	37,47	37,19
13/02/2023	1.798.186	0,75%	37,00	36,91	37,51	37,45
10/02/2023	2.243.668	-0,24%	37,09	36,88	37,265	37,17
09/02/2023	2.105.422	-1,12%	37,82	37,1563	37,97	37,26
08/02/2023	3.077.015	-0,32%	37,38	37,19	37,74	37,68
07/02/2023	3.251.607	1,50%	37,09	36,98	37,91	37,80
06/02/2023	2.495.698	1,49%	37,35	37,0192	37,485	38,20
03/02/2023	2.998.890	-1,03%	37,42	37,42	38,025	37,46
02/02/2023	3.967.730	2,91%	37,05	36,845	38,055	37,85
01/02/2023	3.492.632	1,35%	35,80	35,74	37,05	36,78
31/01/2023	9.099.638	1,37%	35,88	35,665	36,31	36,29
30/01/2023	2.664.449	-0,83%	35,79	35,74	36,16	35,80
27/01/2023	2.257.051	0,22%	35,98	35,865	36,305	36,10
26/01/2023	3.171.033	0,73%	36,05	35,655	36,26	36,02
25/01/2023	3.058.779	1,74%	35,00	34,87	35,825	35,76
24/01/2023	3.951.573	-1,01%	35,50	35,15	35,725	35,15
23/01/2023	3.875.395	2,60%	34,75	34,69	35,65	35,51
20/01/2023	4.547.171	2,88%	33,63	33,63	34,685	34,61
19/01/2023	6.215.698	2,81%	32,36	31,84	33,96	33,64
18/01/2023	5.580.745	-4,08%	33,80	32,69	33,80	32,72
17/01/2023	3.008.858	-1,53%	34,62	34,025	34,65	34,11
16/01/2023	2.692.697	-0,75%	34,32	33,605	34,72	34,64
13/01/2023	2.692.697	-0,75%	34,32	33,605	34,72	34,64
12/01/2023	2.713.915	1,69%	34,46	34,325	35,085	34,90
11/01/2023	3.490.507	-0,41%	34,74	34,30	34,74	34,32
10/01/2023	1.719.040	0,70%	34,28	33,90	34,46	34,46
09/01/2023	2.074.902	-0,73%	34,63	34,155	34,72	34,22
06/01/2023	4.980.286	4,05%	33,44	33,225	34,59	34,47
05/01/2023	3.072.470	-0,99%	33,34	32,8309	33,39	33,13
04/01/2023	3.584.054	2,51%	33,04	32,915	33,605	33,46
03/01/2023	3.230.648	-0,52%	33,19	32,505	33,40	32,64
02/01/2023	3.048.318	0,00%	32,66	32,55	32,9899	32,81
30/12/2022	3.048.318	0,00%	32,66	32,55	32,9899	32,81