BiG | O banco que entende os seus valores.

Five Below Inc (FIVE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/12/2025	1.093.041	-1,79%	163,96	158,89	165,00	158,90
01/12/2025	944.942	-1,87%	162,86	160,58	164,76	161,79
28/11/2025	563.064	-0,48%	168,7886	163,01	168,7886	164,89
26/11/2025	778.780	2,31%	163,18	161,80	167,90	166,95
25/11/2025	1.114.996	3,72%	155,81	155,81	166,24	163,18
24/11/2025	700.789	0,76%	158,00	156,00	160,27	157,33
21/11/2025	934.493	3,87%	150,18	149,39	157,31	155,03
20/11/2025	905.058	0,54%	151,31	149,05	156,11	149,19
19/11/2025	751.231	0,57%	147,57	145,73	151,33	148,35
18/11/2025	619.090	-0,08%	145,66	144,19	150,37	147,51
17/11/2025	627.431	0,34%	147,05	145,16	151,07	147,72
14/11/2025	536.401	-0,01%	147,06	143,02	149,82	147,05
13/11/2025	717.327	-3,71%	152,75	145,70	153,29	147,06
12/11/2025	724.528	1,78%	151,00	150,17	154,2488	152,74
11/11/2025	833.851	-1,59%	151,17	145,115	151,23	150,07
10/11/2025	638.876	0,14%	155,00	149,71	156,97	152,49
07/11/2025	654.260	1,34%	149,00	145,01	153,11	152,28
06/11/2025	640.117	-3,73%	155,94	149,20	156,80	150,24
05/11/2025	889.284	-0,37%	157,00	152,03	161,99	155,94
04/11/2025	544.121	-1,26%	152,70	152,70	157,46	156,37
03/11/2025	802.436	0,75%	156,38	153,64	159,57	158,44
31/10/2025	671.746	0,30%	156,81	155,37	159,14	157,27
30/10/2025	535.185	-2,95%	162,38	155,71	163,6373	156,81
29/10/2025	790.543	0,56%	160,27	159,4712	162,63	161,57
28/10/2025	839.101	0,26%	160,27	156,50	164,98	160,67
27/10/2025	719.783	2,53%	162,41	159,40	168,85	160,25
24/10/2025	641.524	-0,51%	158,19	155,495	158,745	156,29
23/10/2025	715.753	3,99%	152,00	151,09	158,52	157,09
22/10/2025	730.455	-0,88%	152,84	150,95	154,385	151,50
21/10/2025	508.020	-2,12%	155,00	152,61	156,60	152,84
20/10/2025	824.856	1,24%	157,54	155,995	159,93	156,15
17/10/2025	566.570	1,50%	149,82	149,82	154,48	154,24
16/10/2025	493.593	-0,43%	153,08	149,37	154,46	151,96
15/10/2025	733.574	1,79%	152,80	150,50	155,30	152,58
14/10/2025	572.046	-0,76%	148,27	146,295	151,98	150,00
13/10/2025	1.402.362	9,16%	141,91	141,91	152,345	151,18
10/10/2025	2.039.988	-8,25%	151,86	137,83	153,46	138,49
09/10/2025	704.779	-1,82%	152,23	150,68	155,61	150,96
08/10/2025	519.280	3,46%	148,00	147,45	154,74	153,76
07/10/2025	1.450.525	-3,36%	154,32	144,52	154,32	148,50
06/10/2025	780.007	-1,53%	156,38	152,49	156,44	153,67
03/10/2025	859.949	-0,38%	156,65	153,16	157,54	156,05
02/10/2025	677.834	0,95%	155,73	152,27	157,20	156,65
01/10/2025	709.848	0,29%	154,50	150,81	156,46	155,18
30/09/2025	419.745	-0,48%	154,07	152,64	156,51	154,70
29/09/2025	689.814	0,35%	154,76	152,67	156,39	155,32
26/09/2025	464.204	1,97%	151,72	151,72	155,46	154,76
25/09/2025	511.551	-1,57%	152,00	150,36	153,595	151,72
24/09/2025	495.335	-0,39%	155,25	152,515	156,33	154,18
23/09/2025	532.660	0,68%	153,80	152,3401	156,49	154,835
22/09/2025	590.422	1,17%	150,00	147,00	153,87	153,785
19/09/2025	912.996	-2,15%	155,70	150,475	155,70	151,99
18/09/2025	785.903	4,65%	152,00	150,00	155,82	155,44
17/09/2025	821.923	-0,33%	150,32	148,32	153,00	148,58
16/09/2025	917.748	1,43%	146,50	144,83	149,17	149,06
15/09/2025	1.074.153	4,99%	140,30	139,90	149,89	146,96
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