Five Below Inc (FIVE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
962.743 |
-4,02%
|
146,00
|
138,395
|
146,35
|
139,90
|
| 11/09/2025 |
523.262 |
-0,08%
|
147,00
|
144,47
|
147,43
|
145,77
|
| 10/09/2025 |
565.397 |
2,13%
|
143,50
|
141,72
|
146,735
|
146,00
|
| 09/09/2025 |
1.303.242 |
-5,49%
|
152,00
|
140,645
|
152,00
|
142,96
|
| 08/09/2025 |
688.807 |
-1,36%
|
153,96
|
150,02
|
154,57
|
151,31
|
| 05/09/2025 |
986.920 |
0,39%
|
154,99
|
151,675
|
155,34
|
153,40
|
| 04/09/2025 |
1.031.876 |
1,21%
|
151,19
|
151,04
|
154,485
|
152,80
|
| 03/09/2025 |
814.840 |
0,81%
|
149,30
|
138,2728
|
151,42
|
150,975
|
| 02/09/2025 |
1.025.159 |
3,22%
|
142,26
|
142,095
|
150,27
|
149,77
|
| 29/08/2025 |
1.220.765 |
-3,29%
|
149,10
|
141,8101
|
149,38
|
145,10
|
| 28/08/2025 |
2.551.887 |
3,84%
|
150,45
|
146,30
|
154,30
|
150,03
|
| 27/08/2025 |
1.759.546 |
6,70%
|
145,00
|
142,07
|
151,49
|
144,41
|
| 26/08/2025 |
696.631 |
1,13%
|
141,19
|
140,29
|
143,66
|
141,98
|
| 25/08/2025 |
566.383 |
-1,00%
|
141,60
|
140,39
|
143,54
|
140,49
|
| 22/08/2025 |
713.312 |
0,01%
|
141,75
|
139,78
|
144,355
|
141,81
|
| 21/08/2025 |
865.808 |
1,80%
|
137,78
|
136,23
|
141,98
|
141,78
|
| 20/08/2025 |
861.305 |
-1,60%
|
140,98
|
138,00
|
141,46
|
139,28
|
| 19/08/2025 |
758.964 |
-0,25%
|
143,00
|
139,745
|
143,00
|
141,48
|
| 18/08/2025 |
928.083 |
5,07%
|
132,60
|
132,60
|
141,925
|
141,88
|
| 15/08/2025 |
556.544 |
0,50%
|
134,36
|
132,665
|
135,4888
|
135,03
|
| 14/08/2025 |
693.451 |
-2,85%
|
136,10
|
131,525
|
136,11
|
134,36
|
| 13/08/2025 |
719.673 |
0,23%
|
139,79
|
137,16
|
139,79
|
138,30
|
| 12/08/2025 |
731.392 |
4,58%
|
134,57
|
133,99
|
138,60
|
137,98
|
| 11/08/2025 |
608.987 |
-1,30%
|
133,50
|
131,40
|
136,255
|
131,94
|
| 08/08/2025 |
564.527 |
0,61%
|
133,14
|
131,9925
|
134,62
|
133,52
|
| 07/08/2025 |
925.577 |
-2,08%
|
137,00
|
131,91
|
137,00
|
132,71
|
| 06/08/2025 |
559.892 |
-0,21%
|
135,90
|
134,22
|
136,49
|
135,53
|
| 05/08/2025 |
580.710 |
-0,53%
|
136,73
|
135,03
|
139,1309
|
135,81
|
| 04/08/2025 |
539.826 |
2,53%
|
135,26
|
134,35
|
136,66
|
136,53
|
| 01/08/2025 |
753.414 |
-2,48%
|
133,75
|
130,09
|
136,52
|
133,16
|
| 31/07/2025 |
664.061 |
-1,71%
|
139,10
|
135,24
|
139,10
|
136,52
|
| 30/07/2025 |
544.825 |
-0,39%
|
138,01
|
135,56
|
140,78
|
138,90
|
| 29/07/2025 |
994.449 |
-2,13%
|
140,10
|
138,38
|
143,88
|
139,41
|
| 28/07/2025 |
839.650 |
2,73%
|
139,50
|
139,1482
|
142,985
|
142,45
|
| 25/07/2025 |
558.736 |
1,19%
|
139,39
|
136,16
|
140,055
|
138,67
|
| 24/07/2025 |
622.039 |
-1,67%
|
140,38
|
136,5147
|
140,51
|
137,04
|
| 23/07/2025 |
664.072 |
-0,24%
|
139,86
|
136,43
|
141,17
|
139,37
|
| 22/07/2025 |
1.007.124 |
-0,16%
|
140,89
|
136,43
|
142,13
|
139,70
|
| 21/07/2025 |
898.563 |
-0,04%
|
142,13
|
137,4747
|
142,13
|
139,92
|
| 18/07/2025 |
1.045.731 |
0,22%
|
136,78
|
136,70
|
141,38
|
139,97
|
| 17/07/2025 |
1.358.013 |
2,37%
|
132,99
|
131,61
|
141,38
|
139,67
|
| 16/07/2025 |
1.064.637 |
3,29%
|
134,50
|
131,31
|
136,53
|
136,44
|
| 15/07/2025 |
1.089.046 |
-1,65%
|
129,51
|
127,87
|
136,00
|
132,09
|
| 14/07/2025 |
802.438 |
3,75%
|
129,00
|
128,735
|
134,35
|
134,31
|
| 11/07/2025 |
724.554 |
-0,55%
|
129,88
|
129,00
|
132,78
|
129,46
|
| 10/07/2025 |
676.413 |
1,08%
|
128,93
|
127,5767
|
132,72
|
130,18
|
| 09/07/2025 |
775.940 |
0,01%
|
129,20
|
126,10
|
130,51
|
128,79
|
| 08/07/2025 |
926.520 |
-0,40%
|
129,86
|
126,10
|
131,85
|
128,78
|
| 07/07/2025 |
926.171 |
-2,45%
|
131,80
|
128,46
|
131,85
|
129,30
|
| 04/07/2025 |
546.653 |
1,19%
|
131,65
|
130,4066
|
132,98
|
132,54
|
| 03/07/2025 |
546.603 |
1,04%
|
132,83
|
128,53
|
132,98
|
132,54
|
| 02/07/2025 |
992.929 |
-1,33%
|
131,59
|
128,53
|
134,32
|
131,39
|
| 01/07/2025 |
901.656 |
1,51%
|
131,44
|
129,10
|
134,32
|
133,16
|
| 30/06/2025 |
558.007 |
0,44%
|
130,50
|
129,10
|
131,955
|
131,18
|
| 27/06/2025 |
557.493 |
0,47%
|
129,00
|
122,4579
|
133,32
|
130,61
|
| 26/06/2025 |
945.650 |
1,40%
|
125,46
|
124,73
|
132,85
|
129,92
|
| 25/06/2025 |
805.294 |
3,10%
|
125,57
|
123,50
|
128,15
|
128,13
|
| 24/06/2025 |
511.391 |
-0,10%
|
122,10
|
121,11
|
126,45
|
124,28
|
| 23/06/2025 |
921.171 |
0,86%
|
121,5543
|
121,11
|
125,575
|
124,41
|
| 20/06/2025 |
906.898 |
0,14%
|
125,18
|
121,68
|
125,18
|
123,35
|
| 19/06/2025 |
785.516 |
-0,53%
|
124,00
|
122,86
|
126,10
|
123,18
|
| 18/06/2025 |
771.085 |
-0,53%
|
124,95
|
122,86
|
126,44
|
123,18
|
| 17/06/2025 |
811.222 |
-2,08%
|
123,60
|
121,99
|
126,66
|
123,84
|
| 16/06/2025 |
889.680 |
2,89%
|
123,37
|
121,99
|
126,66
|
126,47
|
| 13/06/2025 |
939.619 |
-3,30%
|
124,29
|
121,14
|
126,9002
|
121,825
|
| 12/06/2025 |
648.509 |
0,76%
|
124,51
|
122,66
|
126,4505
|
125,98
|
| 11/06/2025 |
1.067.107 |
1,28%
|
126,17
|
122,375
|
126,575
|
125,03
|
| 10/06/2025 |
1.157.514 |
-2,20%
|
128,96
|
122,375
|
128,99
|
123,45
|
| 09/06/2025 |
886.767 |
-0,89%
|
127,03
|
126,11
|
128,99
|
126,22
|
| 06/06/2025 |
1.102.107 |
-0,52%
|
131,90
|
124,39
|
137,2999
|
127,35
|
| 05/06/2025 |
4.057.076 |
5,59%
|
120,48
|
119,07
|
137,2999
|
128,02
|
| 04/06/2025 |
2.059.465 |
-1,13%
|
119,50
|
118,95
|
123,9238
|
121,24
|
| 03/06/2025 |
1.282.759 |
4,00%
|
116,78
|
113,41
|
123,37
|
122,21
|
| 02/06/2025 |
1.024.214 |
0,81%
|
116,41
|
113,41
|
117,77
|
117,51
|
| 30/05/2025 |
887.498 |
0,01%
|
116,69
|
114,22
|
118,93
|
116,57
|
| 29/05/2025 |
1.159.932 |
2,56%
|
117,11
|
113,65
|
118,93
|
116,67
|
| 28/05/2025 |
1.065.308 |
-2,02%
|
109,17
|
109,17
|
117,11
|
113,76
|
| 27/05/2025 |
1.606.566 |
8,23%
|
107,92
|
107,92
|
116,12
|
116,10
|
| 23/05/2025 |
843.271 |
-2,51%
|
108,17
|
105,11
|
111,94
|
107,27
|
| 22/05/2025 |
1.040.437 |
0,84%
|
108,81
|
108,00
|
111,94
|
110,03
|
| 21/05/2025 |
1.241.161 |
-2,52%
|
108,90
|
107,775
|
113,54
|
109,11
|
| 20/05/2025 |
958.788 |
2,75%
|
103,98
|
103,9501
|
113,54
|
111,93
|
| 19/05/2025 |
1.209.925 |
2,27%
|
104,20
|
103,9501
|
110,00
|
108,94
|
| 16/05/2025 |
1.576.494 |
0,86%
|
102,54
|
102,54
|
106,75
|
106,52
|
| 15/05/2025 |
1.225.141 |
1,24%
|
102,19
|
101,385
|
105,90
|
105,61
|
| 14/05/2025 |
1.343.659 |
2,59%
|
102,95
|
101,05
|
105,07
|
104,32
|
| 13/05/2025 |
1.699.897 |
-1,74%
|
100,74
|
99,23
|
107,70
|
101,69
|
| 12/05/2025 |
4.278.193 |
21,07%
|
95,84
|
95,34
|
107,70
|
103,49
|
| 09/05/2025 |
1.145.566 |
-0,87%
|
83,09
|
82,00
|
87,35
|
85,25
|
| 08/05/2025 |
1.408.523 |
4,62%
|
82,19
|
81,24
|
87,35
|
86,00
|
| 07/05/2025 |
1.355.807 |
1,44%
|
82,87
|
80,20
|
83,86
|
82,20
|
| 06/05/2025 |
1.322.241 |
-2,13%
|
83,88
|
80,20
|
85,96
|
81,03
|
| 05/05/2025 |
1.637.600 |
-1,80%
|
84,00
|
82,29
|
85,96
|
82,79
|
| 02/05/2025 |
2.853.857 |
11,88%
|
76,02
|
73,92
|
85,28
|
84,31
|
| 01/05/2025 |
1.230.012 |
-0,70%
|
76,02
|
73,92
|
78,39
|
75,36
|
| 30/04/2025 |
1.052.062 |
-2,34%
|
74,99
|
74,11
|
77,92
|
75,89
|
| 29/04/2025 |
1.621.817 |
3,12%
|
75,58
|
73,83
|
77,92
|
77,67
|
| 28/04/2025 |
1.188.656 |
-0,09%
|
75,11
|
73,83
|
76,87
|
75,32
|
| 25/04/2025 |
1.088.571 |
-0,89%
|
74,02
|
71,259
|
76,78
|
75,39
|
| 24/04/2025 |
1.366.377 |
2,59%
|
76,30
|
71,259
|
79,22
|
76,07
|
