Fifth Third BanCorp (FITB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.932.115	1,30%	32,63	32,40	32,92	32,81
28/12/2022	2.643.843	-0,24%	32,94	32,53	33,015	32,72
27/12/2022	2.514.263	1,20%	32,48	32,235	32,815	32,80
23/12/2022	646.156	0,72%	32,17	32,10	32,485	32,36
22/12/2022	2.483.538	0,44%	31,66	31,35	32,14	32,13
21/12/2022	2.158.505	0,95%	32,05	31,935	32,295	31,99
20/12/2022	2.628.264	0,13%	31,71	31,5925	31,965	31,69
19/12/2022	2.652.323	0,16%	31,60	31,275	32,08	31,65
16/12/2022	5.145.392	-1,03%	31,63	31,27	32,00	31,60
15/12/2022	3.871.121	-1,12%	31,86	31,42	32,17	31,93
14/12/2022	3.526.067	-1,97%	33,03	32,01	33,16	32,29
13/12/2022	4.779.716	-0,99%	33,96	32,79	34,17	32,94
12/12/2022	4.083.668	1,16%	32,88	32,441	33,385	33,27
09/12/2022	2.853.061	0,21%	32,63	32,62	33,135	32,89
08/12/2022	2.719.372	-0,46%	33,12	32,555	33,23	32,82
07/12/2022	3.936.053	2,26%	32,38	32,15	33,355	32,97
06/12/2022	15.876.899	-2,16%	32,89	32,14	33,12	32,24
05/12/2022	11.716.157	-6,53%	35,21	32,74	34,99	32,95
02/12/2022	10.864.861	-1,45%	35,21	35,075	35,555	35,25
01/12/2022	7.818.641	-1,62%	36,36	35,24	36,52	35,77
30/11/2022	7.607.650	1,00%	35,85	34,88	36,45	36,36
29/11/2022	4.954.542	1,15%	35,68	35,4765	36,125	36,00
28/11/2022	6.049.541	-2,43%	36,54	35,505	36,23	35,595
25/11/2022	2.115.135	0,41%	36,54	36,385	36,665	36,48
24/11/2022	5.525.948	0,00%	35,99	35,99	36,41	36,33
23/11/2022	5.525.948	0,00%	35,99	35,99	36,41	36,33
22/11/2022	5.215.334	1,45%	35,99	35,98	36,355	36,33
21/11/2022	3.911.467	0,51%	35,99	35,51	35,92	35,81
18/11/2022	7.431.649	0,85%	35,99	35,115	36,07	35,63
17/11/2022	6.356.159	-1,29%	35,27	34,84	35,335	35,33
16/11/2022	7.093.404	-1,81%	36,45	35,62	36,52	35,79
15/11/2022	10.321.389	1,07%	36,38	35,95	37,13	36,435
14/11/2022	3.482.620	-2,17%	36,38	36,04	36,98	36,05
11/11/2022	4.153.611	1,54%	36,38	36,38	37,195	36,85
10/11/2022	3.880.298	5,25%	34,99	35,76	36,43	36,29
09/11/2022	1.995.187	-1,84%	34,99	34,26	34,895	34,465
08/11/2022	2.418.886	0,20%	34,99	34,73	35,335	35,11
07/11/2022	1.828.503	-0,26%	34,41	34,73	35,505	35,04
04/11/2022	3.062.280	3,60%	34,41	34,271	35,22	35,16
03/11/2022	2.508.168	-2,22%	34,31	33,445	34,315	33,94
02/11/2022	2.402.978	-3,05%	35,96	34,66	36,095	34,71
01/11/2022	1.384.574	2,27%	35,96	35,65	36,12	36,50
31/10/2022	1.674.443	-0,81%	35,68	35,61	36,01	35,69
28/10/2022	1.432.225	1,78%	35,69	35,345	36,01	35,98
27/10/2022	1.901.833	-0,45%	35,98	35,27	36,165	35,35
26/10/2022	1.737.811	0,45%	35,36	35,10	35,76	35,51
25/10/2022	2.326.970	2,85%	33,23	34,09	35,415	35,35
24/10/2022	2.807.657	4,09%	33,23	33,04	34,53	34,37
21/10/2022	4.301.805	5,99%	32,88	30,92	33,035	33,015
20/10/2022	5.974.848	-6,28%	32,88	30,98	33,01	31,17
19/10/2022	5.772.985	-4,59%	35,46	32,915	34,90	33,26
18/10/2022	2.748.626	0,35%	35,46	34,485	36,035	34,85
17/10/2022	3.068.192	2,27%	32,33	34,435	35,2373	34,73
14/10/2022	3.047.258	-1,14%	32,33	33,8401	35,44	33,96
13/10/2022	4.485.230	6,61%	32,33	31,38	34,645	34,35
12/10/2022	1.861.859	-0,62%	32,33	32,04	32,72	32,22
11/10/2022	1.959.844	-1,70%	32,98	32,18	33,39	32,42
10/10/2022	1.833.650	-0,36%	33,11	32,75	33,72	32,98
07/10/2022	1.979.623	-1,28%	33,50	32,36	33,27	33,10
06/10/2022	2.724.826	-1,66%	34,10	33,325	34,16	33,535
05/10/2022	1.253.470	-0,58%	34,30	33,50	34,30	34,10
04/10/2022	2.131.635	4,48%	32,83	32,83	34,31	34,30
03/10/2022	2.637.289	2,72%	31,96	31,79	33,125	32,83
30/09/2022	2.772.597	-0,28%	32,00	31,845	32,81	31,96
29/09/2022	2.561.614	-0,50%	31,74	31,19	32,29	32,05
28/09/2022	1.861.255	3,07%	32,79	31,55	32,72	32,54
27/09/2022	2.809.209	-1,62%	32,79	31,26	32,59	31,57
26/09/2022	2.996.258	-2,17%	32,79	31,965	32,95	32,09
23/09/2022	2.032.577	-1,24%	32,79	32,16	32,94	32,80
22/09/2022	2.084.459	-3,07%	34,38	33,02	34,46	33,21
21/09/2022	2.820.781	-2,50%	35,31	34,25	35,72	34,26
20/09/2022	2.004.745	-0,85%	35,12	34,76	35,305	35,14
19/09/2022	1.749.757	1,17%	34,51	34,51	35,57	35,44
16/09/2022	2.279.424	-2,10%	35,04	34,66	35,45	35,03
15/09/2022	1.861.733	2,29%	35,04	35,03	36,34	35,78
14/09/2022	2.655.284	0,00%	34,98	34,34	35,346	34,98
13/09/2022	2.068.005	-4,22%	35,61	34,805	36,05	34,98
12/09/2022	1.752.905	2,18%	33,77	35,84	36,60	36,52
09/09/2022	2.159.002	1,19%	33,77	35,48	35,95	35,74
08/09/2022	1.873.513	3,76%	33,77	33,59	35,33	35,32
07/09/2022	1.407.351	2,31%	33,17	32,96	34,20	34,04
06/09/2022	1.487.423	-1,19%	34,27	32,85	33,94	33,27
05/09/2022	2.110.349	-0,50%	34,27	33,485	34,65	33,67
02/09/2022	2.110.349	-0,50%	34,27	33,485	34,65	33,67
01/09/2022	2.199.582	-0,91%	34,10	33,32	34,10	33,84
31/08/2022	1.947.257	-0,64%	34,43	34,02	34,59	34,15
30/08/2022	1.551.512	-0,17%	34,57	33,995	34,74	34,37
29/08/2022	1.562.940	-1,49%	34,71	34,245	35,0184	34,43
26/08/2022	1.228.768	-3,56%	36,44	34,95	36,505	34,95
25/08/2022	1.028.284	1,74%	35,66	35,54	36,275	36,24
24/08/2022	943.376	-0,01%	35,53	35,195	35,75	35,615
23/08/2022	1.459.230	0,34%	35,73	35,555	35,9794	35,62
22/08/2022	1.445.364	-2,85%	36,78	35,25	35,87	35,50
19/08/2022	1.749.836	-2,06%	36,78	36,175	36,98	36,54
18/08/2022	1.314.739	0,22%	37,27	37,01	37,37	37,31
17/08/2022	1.270.901	-1,04%	37,22	36,81	37,455	37,23
16/08/2022	1.735.090	1,02%	37,18	37,06	37,85	37,61
15/08/2022	1.532.294	-0,69%	37,06	36,85	37,415	37,23
12/08/2022	2.063.403	1,11%	37,50	36,945	37,50	37,49
11/08/2022	2.908.224	2,54%	36,46	36,46	37,19	37,08