Fifth Third BanCorp (FITB)

Exportar para Excel

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