Five Below Inc (FIVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	362.539	2,44%	196,78	196,78	201,90	200,781
26/02/2024	476.692	1,31%	192,79	192,65	198,95	196,00
23/02/2024	193.823	0,42%	192,79	192,7026	194,6999	193,47
22/02/2024	292.298	1,58%	189,64	188,53	193,33	192,66
21/02/2024	255.837	-1,14%	189,64	188,58	192,505	189,66
20/02/2024	295.155	0,97%	189,64	189,02	193,24	191,85
19/02/2024	357.981	0,24%	185,00	187,95	192,48	190,01
16/02/2024	357.981	0,24%	185,00	187,95	192,48	190,01
15/02/2024	327.097	2,01%	185,00	187,075	191,83	189,56
14/02/2024	297.831	0,92%	185,00	182,27	186,625	185,83
13/02/2024	462.810	-2,76%	184,09	181,225	187,6525	184,13
12/02/2024	311.413	0,22%	189,63	188,765	190,80	189,36
09/02/2024	470.466	1,53%	186,72	185,51	191,115	188,95
08/02/2024	437.569	1,86%	183,52	183,455	186,74	186,10
07/02/2024	286.886	0,72%	181,79	181,06	184,24	182,71
06/02/2024	465.767	1,52%	178,10	177,98	181,875	181,40
05/02/2024	278.930	-1,34%	179,23	177,00	179,23	178,69
02/02/2024	438.635	-0,78%	180,36	176,94	183,88	181,11
01/02/2024	717.629	1,72%	181,34	177,61	182,69	182,54
31/01/2024	485.562	-1,80%	182,88	179,32	182,725	179,459
30/01/2024	974.344	-2,23%	184,47	181,63	185,81	182,74
29/01/2024	632.360	-1,71%	192,26	185,175	190,8699	186,91
26/01/2024	416.439	-0,86%	192,26	189,23	193,29	190,16
25/01/2024	503.875	2,94%	186,62	185,60	191,835	191,80
24/01/2024	381.336	-1,00%	189,32	185,52	189,57	186,33
23/01/2024	483.724	0,57%	187,32	185,17	189,92	188,21
22/01/2024	435.313	0,23%	187,32	183,43	187,455	187,15
19/01/2024	612.617	-1,14%	189,46	183,61	189,46	186,72
18/01/2024	398.167	-0,20%	190,17	186,69	190,75	188,88
17/01/2024	353.281	-0,40%	191,01	187,56	189,555	189,26
16/01/2024	494.658	-0,30%	191,01	184,335	190,08	190,01
15/01/2024	324.117	0,28%	191,01	187,87	192,15	190,59
12/01/2024	324.117	0,28%	191,01	187,87	192,15	190,59
11/01/2024	375.166	-0,88%	191,22	187,7175	191,35	190,05
10/01/2024	399.315	0,38%	190,15	189,54	193,00	191,73
09/01/2024	477.352	-0,97%	191,30	188,85	192,56	191,01
08/01/2024	1.410.862	-3,96%	191,50	188,15	196,965	192,88
05/01/2024	569.863	-2,01%	202,68	199,58	204,87	200,84
04/01/2024	620.549	0,13%	205,35	203,99	207,70	204,96
03/01/2024	625.845	-5,02%	213,16	204,33	214,005	204,69
02/01/2024	530.936	1,10%	210,86	210,5407	216,18	215,51
29/12/2023	318.635	-0,32%	213,82	211,45	214,595	213,16
28/12/2023	324.597	0,54%	213,01	212,85	215,81	213,84
27/12/2023	393.926	1,11%	210,36	210,715	213,69	212,70
26/12/2023	719.179	3,78%	204,58	204,41	210,56	210,36
22/12/2023	395.026	1,81%	197,00	195,92	202,98	202,70
21/12/2023	418.742	2,09%	197,00	195,92	199,375	199,10
20/12/2023	392.913	-1,49%	197,24	194,94	198,785	195,03
19/12/2023	587.846	3,61%	201,13	192,325	198,15	197,48
18/12/2023	759.256	-1,94%	201,13	189,09	194,45	190,60
15/12/2023	1.150.064	-3,29%	201,13	192,805	201,13	194,36
14/12/2023	648.770	-0,28%	197,81	200,75	206,3093	200,98
13/12/2023	405.431	2,62%	197,81	194,558	202,28	201,54
12/12/2023	395.440	-0,54%	196,97	195,50	198,71	196,39
11/12/2023	254.624	1,35%	195,97	195,79	199,06	197,45
08/12/2023	302.209	-0,56%	195,27	193,52	197,175	194,83
07/12/2023	547.677	-2,78%	201,58	195,45	205,55	195,93
06/12/2023	301.310	-0,16%	204,23	201,44	205,00	201,54
05/12/2023	370.248	0,21%	199,10	198,74	203,175	201,87
04/12/2023	497.154	0,82%	199,10	198,49	203,91	201,44
01/12/2023	671.639	6,02%	194,14	188,84	200,25	199,80
30/11/2023	1.515.581	0,21%	194,14	183,87	194,79	188,46
29/11/2023	1.404.500	-1,80%	190,69	187,755	193,78	188,06
28/11/2023	853.189	0,27%	190,05	188,70	193,30	191,51
27/11/2023	865.952	0,01%	190,85	189,3175	192,03	191,00
24/11/2023	211.957	1,05%	186,10	189,22	192,815	193,00
23/11/2023	560.018	2,35%	186,10	188,495	191,94	191,00
22/11/2023	559.902	2,35%	186,10	188,495	191,94	191,00
21/11/2023	519.630	0,88%	186,10	184,38	188,75	186,61
20/11/2023	423.943	2,01%	180,70	180,34	186,11	184,99
17/11/2023	518.780	0,75%	181,95	179,91	183,405	181,35
16/11/2023	376.015	-2,21%	183,62	178,45	183,00	180,00
15/11/2023	745.695	0,96%	183,62	182,40	189,495	184,07
14/11/2023	561.181	5,97%	176,25	176,45	183,705	182,32
13/11/2023	533.656	-2,63%	176,25	172,02	176,68	172,05
10/11/2023	333.772	0,47%	178,62	172,63	176,91	176,70
09/11/2023	324.307	-0,57%	178,62	174,81	179,26	175,88
08/11/2023	268.072	-0,71%	178,61	176,30	179,79	176,88
07/11/2023	452.485	0,66%	176,93	176,93	179,50	178,15
06/11/2023	499.261	-0,19%	178,20	176,12	179,945	176,99
03/11/2023	627.998	0,51%	177,79	176,89	179,57	177,32
02/11/2023	540.330	1,28%	173,58	175,91	178,73	176,42
01/11/2023	707.061	0,12%	173,58	167,75	174,565	174,19
31/10/2023	535.636	0,92%	172,05	171,24	175,12	173,98
30/10/2023	781.788	1,56%	173,60	168,52	173,18	172,40
27/10/2023	433.462	-3,02%	173,60	168,18	174,28	168,37
26/10/2023	689.588	-1,93%	176,47	170,28	178,95	173,61
25/10/2023	274.456	-0,12%	176,58	174,87	178,95	177,02
24/10/2023	414.608	0,77%	177,50	175,12	179,27	177,24
23/10/2023	686.376	-0,04%	176,11	173,80	179,8299	175,88
20/10/2023	571.434	-0,58%	175,31	172,23	178,535	175,95
19/10/2023	466.754	0,63%	175,76	172,17	179,27	176,98
18/10/2023	472.902	-0,25%	171,28	173,86	176,52	175,88
17/10/2023	671.089	2,97%	165,88	171,28	177,085	176,32
16/10/2023	795.798	4,21%	165,88	164,46	171,80	171,24
13/10/2023	496.093	0,76%	165,92	163,03	165,22	164,33
12/10/2023	557.972	-1,31%	165,92	161,25	167,22	163,09
11/10/2023	631.448	-0,13%	165,79	163,545	166,815	165,26
10/10/2023	710.845	0,24%	161,77	164,475	170,53	165,48
09/10/2023	697.552	1,64%	162,33	160,33	166,505	165,08