Five Below Inc (FIVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	544.379	-0,78%	162,33	160,75	165,80	162,41
05/10/2023	893.679	2,25%	160,59	160,59	164,54	163,68
04/10/2023	515.718	2,73%	156,30	155,53	160,47	160,08
03/10/2023	584.878	-1,14%	156,30	153,22	156,5999	155,83
02/10/2023	679.442	-2,04%	161,30	156,85	163,85	157,62
29/09/2023	1.446.855	2,26%	159,69	159,25	163,39	160,90
28/09/2023	1.152.874	4,14%	147,09	150,73	157,80	157,34
27/09/2023	880.383	3,48%	146,81	144,57	151,35	151,08
26/09/2023	530.050	-1,40%	146,81	144,57	147,29	146,00
25/09/2023	675.749	0,13%	146,75	145,96	148,79	148,07
22/09/2023	730.799	-1,06%	153,70	147,03	150,795	147,875
21/09/2023	716.184	-3,43%	153,70	148,83	157,10	149,46
20/09/2023	396.599	-1,46%	157,10	154,34	157,10	154,76
19/09/2023	461.105	-0,24%	156,75	154,40	157,75	157,06
18/09/2023	767.227	-0,80%	158,75	157,18	159,7099	157,73
15/09/2023	988.835	-1,12%	159,71	158,37	160,155	159,00
14/09/2023	968.774	-1,17%	162,60	158,63	163,05	160,80
13/09/2023	1.198.514	2,26%	162,16	160,26	163,78	162,70
12/09/2023	516.323	-0,62%	162,28	157,07	161,415	159,11
11/09/2023	724.066	-0,87%	165,01	159,36	163,02	160,10
08/09/2023	855.133	0,50%	165,01	159,67	162,91	161,50
07/09/2023	1.032.370	-1,09%	165,01	159,67	162,20	160,70
06/09/2023	945.995	-2,14%	168,09	162,18	165,42	162,47
05/09/2023	563.854	-1,93%	168,09	165,885	170,61	166,03
04/09/2023	775.830	-1,55%	173,66	166,795	174,13	169,30
01/09/2023	775.830	-1,55%	173,66	166,795	174,13	169,30
31/08/2023	1.720.430	-6,01%	175,00	171,44	181,28	171,96
30/08/2023	745.289	0,72%	178,64	181,015	184,57	184,00
29/08/2023	516.119	1,95%	177,97	178,00	183,38	182,68
28/08/2023	736.238	0,83%	177,97	176,28	179,75	179,18
25/08/2023	704.546	1,49%	176,10	174,60	179,77	177,70
24/08/2023	1.017.775	-6,40%	185,50	173,88	185,64	175,10
23/08/2023	408.036	-0,15%	187,14	184,565	187,77	187,08
22/08/2023	452.565	-2,98%	190,27	184,48	190,27	187,36
21/08/2023	261.110	-0,59%	194,75	191,34	195,25	193,11
18/08/2023	381.807	2,70%	195,31	188,45	195,65	194,25
17/08/2023	427.789	-2,72%	195,31	188,45	198,33	189,15
16/08/2023	467.482	-0,84%	198,33	194,29	198,33	194,43
15/08/2023	256.969	-0,12%	195,25	192,90	196,32	196,07
14/08/2023	289.685	1,82%	193,83	193,085	196,75	196,31
11/08/2023	238.674	-1,02%	194,26	192,01	195,14	193,12
10/08/2023	249.206	0,11%	196,59	194,185	198,05	195,11
09/08/2023	277.627	1,24%	192,34	192,16	195,51	194,90
08/08/2023	437.950	-1,62%	194,01	189,5701	194,99	192,52
07/08/2023	459.721	-1,20%	198,73	194,07	199,3625	195,68
04/08/2023	243.295	-0,37%	205,00	196,92	199,92	198,06
03/08/2023	312.633	-0,74%	205,00	197,575	203,075	198,80
02/08/2023	318.341	-3,27%	205,00	200,18	205,62	200,29
01/08/2023	319.762	-0,61%	208,32	204,485	208,32	207,07
31/07/2023	365.695	0,43%	208,00	205,95	209,115	208,34
28/07/2023	511.781	3,58%	202,19	201,8045	207,54	207,45
27/07/2023	388.829	0,09%	200,74	199,245	205,59	200,28
26/07/2023	317.176	2,61%	196,23	196,44	200,51	200,11
25/07/2023	259.784	-1,00%	199,27	194,265	198,10	195,03
24/07/2023	518.070	-1,93%	199,27	194,09	199,295	196,99
21/07/2023	201.834	0,79%	200,87	199,99	201,725	200,87
20/07/2023	241.280	-2,39%	204,56	199,035	204,56	199,29
19/07/2023	379.572	1,54%	201,89	200,73	205,56	204,16
18/07/2023	320.322	0,12%	200,79	198,40	202,2163	201,06
17/07/2023	260.342	0,93%	197,77	197,19	201,75	200,81
14/07/2023	203.020	-0,28%	198,78	196,31	200,72	198,97
13/07/2023	235.691	-0,46%	201,00	198,555	201,495	199,53
12/07/2023	354.731	1,40%	194,82	198,91	202,78	200,45
11/07/2023	238.018	1,66%	194,82	194,815	200,29	197,69
10/07/2023	426.751	0,37%	194,81	193,00	196,91	194,47
07/07/2023	268.659	1,19%	191,76	192,53	195,90	193,76
06/07/2023	313.444	-1,60%	191,76	191,05	193,89	191,48
05/07/2023	376.108	-0,45%	195,47	193,18	196,11	194,59
04/07/2023	195.647	-0,96%	196,57	195,15	199,035	194,66
03/07/2023	195.647	-0,96%	196,57	195,15	199,035	194,66
30/06/2023	386.604	-0,16%	197,33	194,69	199,14	196,54
29/06/2023	384.484	-0,95%	200,17	194,925	200,17	196,86
28/06/2023	347.202	-1,32%	196,57	198,35	202,41	198,75
27/06/2023	302.655	2,45%	196,57	196,27	201,92	201,40
26/06/2023	320.848	-0,94%	198,44	196,46	200,32	196,58
23/06/2023	654.921	0,99%	195,88	194,97	200,97	198,44
22/06/2023	318.284	0,88%	193,52	193,66	197,71	196,49
21/06/2023	382.892	0,78%	193,52	191,32	195,36	194,77
20/06/2023	395.846	1,49%	189,40	189,40	194,51	193,26
19/06/2023	389.492	-2,16%	191,46	190,04	195,46	190,43
16/06/2023	389.492	-2,16%	191,46	190,04	195,46	190,43
15/06/2023	365.937	1,71%	191,46	190,53	195,46	194,63
14/06/2023	394.637	-0,17%	191,88	189,53	194,45	191,35
13/06/2023	473.677	2,90%	187,23	184,76	192,67	191,68
12/06/2023	416.735	0,58%	188,00	184,76	187,865	186,27
09/06/2023	423.056	-1,74%	188,00	184,71	189,31	185,20
08/06/2023	356.783	-0,36%	188,52	186,83	190,64	188,48
07/06/2023	503.129	-1,54%	194,00	188,01	194,63	189,16
06/06/2023	607.624	3,88%	184,80	184,80	192,755	192,11
05/06/2023	733.335	1,30%	180,00	180,00	187,91	184,93
02/06/2023	1.632.632	7,80%	183,17	176,44	185,4718	182,55
01/06/2023	1.594.771	-1,84%	170,88	165,625	171,08	169,35
31/05/2023	896.872	-0,93%	177,84	172,06	177,44	175,63
30/05/2023	896.872	-0,93%	177,84	172,06	177,44	175,63
29/05/2023	606.883	-1,11%	177,84	173,14	177,84	177,27
26/05/2023	606.883	-1,11%	177,84	173,14	177,84	177,27
25/05/2023	666.372	-3,57%	183,26	176,95	183,365	179,25
24/05/2023	484.477	0,51%	185,73	182,80	186,995	185,88
23/05/2023	637.403	-0,58%	184,92	183,98	189,495	184,93
22/05/2023	643.900	-2,21%	190,21	185,04	190,30	186,00