Five Below Inc (FIVE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
7.867.981 |
-23,37%
|
100,50
|
77,689
|
88,82
|
78,215
|
| 16-07-2024 |
933.058 |
0,60%
|
100,50
|
99,30
|
102,22
|
100,60
|
| 15-07-2024 |
1.494.863 |
-3,12%
|
104,40
|
98,52
|
102,63
|
100,00
|
| 12-07-2024 |
504.097 |
-0,97%
|
104,40
|
102,69
|
105,63
|
103,22
|
| 11-07-2024 |
867.066 |
3,26%
|
102,00
|
101,25
|
105,07
|
104,23
|
| 10-07-2024 |
731.367 |
-1,46%
|
102,43
|
100,76
|
102,58
|
100,94
|
| 09-07-2024 |
884.887 |
-1,60%
|
104,04
|
101,50
|
104,00
|
102,43
|
| 08-07-2024 |
1.019.874 |
-1,96%
|
108,48
|
103,90
|
107,11
|
104,09
|
| 05-07-2024 |
704.375 |
-2,12%
|
108,48
|
105,26
|
109,36
|
106,17
|
| 04-07-2024 |
489.725 |
1,62%
|
108,48
|
106,3194
|
108,83
|
107,87
|
| 03-07-2024 |
489.722 |
2,07%
|
108,48
|
106,3194
|
108,83
|
108,35
|
| 02-07-2024 |
1.144.052 |
-1,58%
|
108,48
|
104,80
|
108,95
|
106,15
|
| 01-07-2024 |
846.089 |
-1,03%
|
109,52
|
106,51
|
109,60
|
107,85
|
| 28-06-2024 |
1.298.154 |
-1,49%
|
109,19
|
107,62
|
111,26
|
108,97
|
| 27-06-2024 |
875.671 |
0,87%
|
109,19
|
108,2933
|
111,75
|
110,62
|
| 26-06-2024 |
1.483.686 |
-0,75%
|
110,33
|
107,80
|
112,585
|
109,67
|
| 25-06-2024 |
730.263 |
-4,98%
|
115,34
|
110,30
|
115,42
|
110,50
|
| 24-06-2024 |
806.731 |
0,82%
|
115,34
|
115,25
|
117,98
|
116,29
|
| 21-06-2024 |
1.073.734 |
2,48%
|
112,84
|
112,84
|
115,95
|
115,34
|
| 20-06-2024 |
635.413 |
-1,21%
|
112,74
|
111,95
|
114,09
|
112,55
|
| 19-06-2024 |
710.165 |
-0,71%
|
112,74
|
112,94
|
115,01
|
113,50
|
| 18-06-2024 |
619.695 |
-0,31%
|
112,74
|
112,94
|
115,01
|
113,96
|
| 17-06-2024 |
854.058 |
1,27%
|
112,74
|
112,03
|
116,28
|
114,31
|
| 14-06-2024 |
2.157.925 |
-0,77%
|
117,17
|
111,085
|
114,16
|
112,88
|
| 13-06-2024 |
868.679 |
-2,42%
|
117,17
|
112,50
|
116,20
|
113,75
|
| 12-06-2024 |
1.099.535 |
-3,12%
|
122,40
|
116,37
|
125,08
|
116,57
|
| 11-06-2024 |
1.269.829 |
4,19%
|
115,37
|
113,78
|
121,12
|
120,32
|
| 10-06-2024 |
1.744.520 |
-2,54%
|
119,35
|
114,23
|
117,92
|
115,48
|
| 07-06-2024 |
2.211.528 |
-0,19%
|
119,35
|
117,02
|
124,97
|
118,49
|
| 06-06-2024 |
5.902.055 |
-10,91%
|
138,66
|
106,2058
|
119,51
|
118,30
|
| 05-06-2024 |
1.982.221 |
-3,82%
|
138,66
|
132,49
|
138,37
|
132,60
|
| 04-06-2024 |
959.845 |
-2,05%
|
138,66
|
136,12
|
140,51
|
137,87
|
| 03-06-2024 |
838.938 |
1,90%
|
138,57
|
138,57
|
141,63
|
140,75
|
| 31-05-2024 |
600.025 |
2,54%
|
134,71
|
134,71
|
138,19
|
138,13
|
| 30-05-2024 |
769.211 |
2,29%
|
133,30
|
133,30
|
135,4999
|
134,71
|
| 29-05-2024 |
672.204 |
-0,78%
|
130,99
|
130,90
|
132,5799
|
131,70
|
| 28-05-2024 |
779.003 |
-0,19%
|
129,84
|
131,68
|
134,65
|
132,74
|
| 27-05-2024 |
0 |
2,62%
|
129,84
|
129,84
|
133,8299
|
132,99
|
| 24-05-2024 |
814.084 |
2,62%
|
129,84
|
129,84
|
133,8299
|
132,99
|
| 23-05-2024 |
561.899 |
-1,62%
|
132,08
|
129,47
|
132,24
|
129,60
|
| 22-05-2024 |
920.623 |
-0,21%
|
129,20
|
128,6393
|
132,02
|
131,73
|
| 21-05-2024 |
823.047 |
-1,35%
|
134,54
|
131,67
|
134,68
|
132,00
|
| 20-05-2024 |
742.821 |
-2,71%
|
137,23
|
132,91
|
137,67
|
133,81
|
| 17-05-2024 |
511.696 |
-2,48%
|
141,56
|
137,3501
|
140,7445
|
137,54
|
| 16-05-2024 |
546.647 |
0,26%
|
141,56
|
140,95
|
145,00
|
141,03
|
| 15-05-2024 |
412.965 |
-0,93%
|
142,39
|
140,43
|
143,32
|
140,67
|
| 14-05-2024 |
542.985 |
1,40%
|
141,22
|
139,945
|
142,97
|
141,99
|
| 13-05-2024 |
850.572 |
0,60%
|
141,22
|
139,20
|
144,28
|
140,03
|
| 10-05-2024 |
770.233 |
-2,98%
|
141,65
|
139,20
|
143,71
|
139,20
|
| 09-05-2024 |
528.311 |
0,97%
|
141,65
|
141,12
|
144,48
|
143,48
|
| 08-05-2024 |
435.715 |
-3,16%
|
145,95
|
141,21
|
145,51
|
142,10
|
| 07-05-2024 |
554.400 |
0,49%
|
145,71
|
144,60
|
146,95
|
146,74
|
| 06-05-2024 |
439.297 |
0,84%
|
145,62
|
143,955
|
146,965
|
146,02
|
| 03-05-2024 |
594.928 |
0,93%
|
144,52
|
143,82
|
147,64
|
144,81
|
| 02-05-2024 |
502.299 |
1,09%
|
150,09
|
142,02
|
144,54
|
143,47
|
| 01-05-2024 |
710.671 |
-3,01%
|
150,09
|
140,19
|
146,20
|
141,93
|
| 30-04-2024 |
495.548 |
-0,60%
|
150,09
|
146,00
|
147,69
|
146,34
|
| 29-04-2024 |
542.886 |
-1,91%
|
150,09
|
146,33
|
150,88
|
147,22
|
| 26-04-2024 |
503.976 |
-0,51%
|
150,96
|
149,24
|
151,945
|
150,08
|
| 25-04-2024 |
711.947 |
1,56%
|
150,96
|
148,715
|
151,63
|
150,85
|
| 24-04-2024 |
474.228 |
0,51%
|
150,96
|
146,0209
|
149,19
|
148,54
|
| 23-04-2024 |
849.469 |
-0,55%
|
150,96
|
145,03
|
149,96
|
147,79
|
| 22-04-2024 |
711.808 |
-1,12%
|
150,96
|
146,93
|
150,37
|
148,61
|
| 19-04-2024 |
613.090 |
-1,13%
|
150,96
|
149,06
|
152,53
|
150,29
|
| 18-04-2024 |
606.605 |
-0,07%
|
159,10
|
151,55
|
154,47
|
152,00
|
| 17-04-2024 |
673.202 |
1,88%
|
159,10
|
150,615
|
153,735
|
152,10
|
| 16-04-2024 |
918.022 |
-2,57%
|
159,10
|
148,68
|
153,61
|
148,88
|
| 15-04-2024 |
731.475 |
-2,97%
|
159,10
|
152,20
|
159,7993
|
152,81
|
| 12-04-2024 |
1.108.042 |
-3,39%
|
161,33
|
157,30
|
162,92
|
157,48
|
| 11-04-2024 |
808.675 |
1,73%
|
161,33
|
159,6201
|
163,32
|
163,00
|
| 10-04-2024 |
878.793 |
0,41%
|
157,36
|
155,90
|
161,87
|
160,23
|
| 09-04-2024 |
1.070.407 |
-0,47%
|
160,39
|
158,03
|
161,93
|
159,58
|
| 08-04-2024 |
1.025.168 |
-1,50%
|
165,66
|
159,875
|
164,05
|
160,33
|
| 05-04-2024 |
895.203 |
-0,74%
|
165,66
|
162,65
|
165,67
|
162,77
|
| 04-04-2024 |
1.173.218 |
-0,46%
|
165,66
|
163,61
|
166,55
|
163,99
|
| 03-04-2024 |
1.054.474 |
-3,73%
|
170,02
|
164,21
|
170,34
|
164,74
|
| 02-04-2024 |
984.882 |
-4,33%
|
184,72
|
170,99
|
177,53
|
171,13
|
| 01-04-2024 |
612.063 |
-1,38%
|
184,72
|
177,715
|
182,99
|
178,88
|
| 28-03-2024 |
455.397 |
-1,35%
|
184,72
|
181,21
|
184,77
|
181,38
|
| 27-03-2024 |
790.609 |
3,26%
|
179,61
|
178,7937
|
185,475
|
183,86
|
| 26-03-2024 |
639.977 |
2,40%
|
171,77
|
174,235
|
179,64
|
178,05
|
| 25-03-2024 |
1.052.469 |
1,69%
|
171,77
|
171,77
|
176,495
|
173,88
|
| 22-03-2024 |
1.103.058 |
-3,15%
|
183,00
|
169,94
|
177,00
|
171,22
|
| 21-03-2024 |
2.485.796 |
-15,38%
|
183,00
|
175,33
|
187,475
|
176,84
|
| 20-03-2024 |
645.204 |
-3,93%
|
207,49
|
206,10
|
209,77
|
198,53
|
| 19-03-2024 |
569.230 |
0,37%
|
202,50
|
203,28
|
207,80
|
206,66
|
| 18-03-2024 |
617.682 |
2,15%
|
202,50
|
200,76
|
207,525
|
205,90
|
| 15-03-2024 |
725.756 |
0,01%
|
208,06
|
198,80
|
202,62
|
201,57
|
| 14-03-2024 |
514.454 |
-2,40%
|
208,06
|
198,535
|
208,56
|
201,55
|
| 13-03-2024 |
463.614 |
-1,36%
|
205,52
|
203,49
|
207,87
|
206,50
|
| 12-03-2024 |
307.635 |
2,83%
|
203,31
|
203,06
|
209,79
|
209,34
|
| 11-03-2024 |
419.093 |
-0,61%
|
203,53
|
200,66
|
204,31
|
203,58
|
| 08-03-2024 |
314.662 |
-1,03%
|
208,62
|
204,14
|
209,35
|
204,82
|
| 07-03-2024 |
590.007 |
-0,59%
|
209,00
|
205,53
|
211,92
|
206,96
|
| 06-03-2024 |
614.269 |
1,59%
|
205,99
|
205,01
|
208,71
|
208,18
|
| 05-03-2024 |
331.113 |
0,78%
|
201,81
|
202,745
|
207,6399
|
204,92
|
| 04-03-2024 |
245.951 |
1,26%
|
201,81
|
201,32
|
203,99
|
203,33
|
| 01-03-2024 |
369.465 |
0,07%
|
200,39
|
200,22
|
203,87
|
200,81
|
| 29-02-2024 |
298.955 |
0,67%
|
200,39
|
197,76
|
201,36
|
200,68
|
| 28-02-2024 |
262.152 |
-0,72%
|
199,45
|
198,47
|
201,5499
|
199,34
|
Por favor leia o