Saltar para o conteúdo principal Login

Five Below Inc (FIVE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 2.918.847 3,76% 68,56 68,35 79,22 74,15
22/04/2025 1.956.031 4,98% 67,44 64,98 72,00 71,46
21/04/2025 2.199.048 0,83% 66,22 64,98 68,20 68,07
17/04/2025 1.888.918 7,64% 62,56 61,53 68,32 67,51
16/04/2025 1.649.575 0,08% 63,24 61,53 64,44 62,72
15/04/2025 955.425 -1,40% 63,24 62,20 64,44 62,67
14/04/2025 1.953.592 6,66% 62,58 61,03 65,31 63,56
11/04/2025 2.537.326 -2,11% 60,36 55,3601 61,45 60,47
10/04/2025 2.480.897 -1,42% 60,00 58,79 62,55 61,77
09/04/2025 4.325.290 12,36% 55,02 55,02 63,61 62,66
08/04/2025 2.510.554 -8,48% 62,98 54,62 63,44 55,75
07/04/2025 4.801.021 7,24% 55,94 54,6302 64,64 60,88
04/04/2025 4.311.336 -3,28% 54,02 52,38 61,06 56,77
03/04/2025 7.096.733 -27,81% 65,12 56,90 65,37 58,83
02/04/2025 1.888.497 6,55% 75,65 75,65 83,38 81,49
01/04/2025 1.349.547 2,08% 75,38 74,50 77,10 76,48
31/03/2025 1.512.301 2,36% 71,65 70,41 75,34 74,925
28/03/2025 1.427.192 -7,76% 78,55 72,36 78,58 73,20
27/03/2025 1.224.962 1,95% 78,25 77,705 81,49 79,36
26/03/2025 1.221.941 1,08% 77,47 75,275 78,31 77,84
25/03/2025 1.445.881 -2,80% 78,20 76,26 80,47 77,01
24/03/2025 1.326.791 3,92% 77,59 76,51 79,63 79,23
21/03/2025 1.449.899 0,17% 74,56 73,24 78,12 76,24
20/03/2025 4.777.206 0,69% 74,12 75,84 82,29 76,11
19/03/2025 2.342.437 3,15% 73,13 73,36 76,2385 75,59
18/03/2025 1.373.507 -0,65% 73,13 72,39 75,40 73,91
17/03/2025 1.961.536 1,88% 73,28 71,395 75,46 74,37
14/03/2025 1.609.190 1,02% 73,28 71,89 74,49 73,00
13/03/2025 1.574.909 -1,91% 74,06 70,82 75,29 72,25
12/03/2025 1.237.638 -2,54% 77,05 73,60 77,99 73,66
11/03/2025 1.133.410 -2,92% 78,34 74,90 78,99 75,58
10/03/2025 1.285.182 -5,12% 82,04 77,36 82,645 77,85
07/03/2025 1.533.571 -4,34% 85,31 78,91 85,62 82,04
06/03/2025 946.714 0,30% 83,86 83,86 86,89 85,76
05/03/2025 1.054.933 3,39% 83,00 82,47 85,52 85,50
04/03/2025 1.356.904 -1,81% 83,00 80,37 83,80 82,70
03/03/2025 960.119 -3,07% 86,86 83,39 88,33 84,22
28/02/2025 904.420 -0,60% 86,37 84,80 87,18 86,89
27/02/2025 1.096.912 -2,03% 89,33 84,70 89,25 87,41
26/02/2025 816.396 -0,57% 89,33 88,77 90,93 89,22
25/02/2025 1.047.471 2,51% 89,33 88,05 91,42 89,73
24/02/2025 864.474 1,87% 89,33 86,82 89,03 87,53
21/02/2025 862.290 -3,39% 89,33 85,55 89,65 85,92
20/02/2025 1.130.661 -2,86% 93,12 87,4104 90,95 89,16
19/02/2025 1.039.492 -3,05% 93,12 91,53 94,71 91,78
18/02/2025 1.422.673 6,71% 89,53 89,36 94,91 94,67
17/02/2025 0 -1,61% 91,36 88,11 91,1757 88,72
14/02/2025 908.370 -1,61% 91,36 88,11 91,1757 88,72
13/02/2025 1.006.679 2,84% 87,74 86,90 90,35 90,17
12/02/2025 822.435 -1,24% 88,28 85,82 88,28 87,68
11/02/2025 1.274.514 -1,37% 90,87 86,62 89,13 88,78
10/02/2025 779.682 -0,07% 90,87 89,64 91,47 90,01
07/02/2025 1.088.980 -4,12% 93,79 88,5352 93,2045 90,07
06/02/2025 642.718 -2,26% 93,79 93,35 96,56 93,94
05/02/2025 932.190 1,97% 93,79 94,77 99,39 96,11
04/02/2025 747.764 2,08% 93,79 92,21 94,76 94,25
03/02/2025 1.134.115 -1,55% 96,02 88,73 93,18 92,33
31/01/2025 834.456 -2,46% 96,02 93,57 98,28 93,78
30/01/2025 746.646 1,22% 95,98 94,93 98,145 96,14
29/01/2025 516.353 -0,85% 95,98 93,715 96,375 94,98
28/01/2025 550.700 -0,35% 96,48 94,85 96,27 95,79
27/01/2025 876.664 0,40% 96,48 94,39 97,285 96,13
24/01/2025 1.398.199 3,96% 92,66 92,66 97,45 95,75
23/01/2025 1.300.128 -0,72% 95,13 90,66 93,82 92,10
22/01/2025 1.482.391 -3,22% 95,13 91,60 95,18 92,77
21/01/2025 1.946.206 5,76% 93,38 91,73 96,16 95,86
20/01/2025 0 -2,36% 93,38 90,35 94,48 90,64
17/01/2025 1.940.669 -2,36% 93,38 90,35 94,48 90,64
16/01/2025 2.198.031 -1,82% 93,27 89,73 94,505 92,83
15/01/2025 1.167.435 0,49% 102,86 93,17 98,35 94,55
14/01/2025 1.729.872 -5,82% 102,86 93,41 101,97 94,09
13/01/2025 2.180.592 -3,20% 102,86 96,26 106,41 99,90
10/01/2025 1.646.225 3,70% 102,86 98,365 104,44 103,20
09/01/2025 1.691.693 -2,23% 102,86 95,96 100,41 99,52
08/01/2025 1.640.028 -2,63% 102,86 95,96 100,41 99,52
07/01/2025 1.607.138 0,53% 102,86 102,12 105,76 102,21
06/01/2025 1.547.414 4,74% 107,89 97,2201 102,55 101,67
03/01/2025 1.327.343 -2,03% 107,89 96,71 100,49 97,07
02/01/2025 1.630.210 -5,60% 107,89 98,99 105,99 99,08
31/12/2024 0 0,91% 107,89 102,87 105,96 104,96
30/12/2024 1.517.461 -4,73% 107,89 102,75 107,16 104,96
27/12/2024 832.793 -2,94% 107,89 108,14 111,94 109,17
26/12/2024 975.863 4,63% 107,89 107,04 112,60 112,48
24/12/2024 0 -0,07% 107,89 106,49 108,44 107,50
23/12/2024 1.179.662 1,52% 105,00 105,03 108,51 107,69
20/12/2024 1.023.551 -1,54% 105,00 105,31 110,19 106,08
19/12/2024 889.312 1,34% 105,00 104,65 108,57 107,75
18/12/2024 0 1,22% 105,00 105,42 109,08 106,33
17/12/2024 904.669 0,05% 104,07 104,575 107,42 105,05
16/12/2024 1.180.467 1,01% 104,07 102,77 107,62 105,00
13/12/2024 1.388.677 0,15% 110,48 101,64 106,44 103,95
12/12/2024 1.546.211 -5,24% 110,48 103,23 109,22 103,79
11/12/2024 907.131 0,10% 110,48 107,87 110,65 109,53
10/12/2024 856.512 -2,24% 111,41 109,17 112,74 109,42
09/12/2024 931.671 -0,71% 114,41 111,32 115,71 111,93
06/12/2024 1.649.559 -2,79% 119,20 111,10 118,298 112,73
05/12/2024 4.990.771 10,48% 119,20 113,90 121,9999 115,97
04/12/2024 2.016.826 1,81% 103,00 101,66 105,10 104,97
03/12/2024 1.794.818 4,03% 99,16 98,5801 103,85 103,20
02/12/2024 1.677.146 7,01% 93,50 93,49 99,28 99,20

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco