Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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