Five Below Inc (FIVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	618.832	-5,71%	200,60	188,91	200,60	190,21
18/05/2023	388.747	2,93%	195,06	195,06	202,18	201,72
17/05/2023	368.972	1,86%	193,40	192,54	196,77	195,97
16/05/2023	377.356	-3,29%	196,97	192,17	196,97	192,39
15/05/2023	332.945	1,38%	196,44	194,885	199,25	198,94
12/05/2023	411.409	1,77%	192,81	192,81	196,91	196,23
11/05/2023	481.608	-3,30%	199,55	192,36	200,38	192,81
10/05/2023	279.773	0,16%	201,13	197,06	204,12	199,39
09/05/2023	372.395	1,22%	195,36	193,98	199,47	199,07
08/05/2023	308.794	0,45%	196,40	194,22	197,82	196,68
05/05/2023	440.125	0,72%	194,63	194,63	199,27	195,80
04/05/2023	259.620	-0,77%	196,22	193,165	198,60	194,40
03/05/2023	368.676	-1,78%	198,70	195,35	200,30	195,90
02/05/2023	517.247	1,34%	196,00	193,69	200,06	199,45
01/05/2023	485.887	-0,28%	195,94	194,76	197,805	196,81
28/04/2023	422.246	-0,21%	196,25	193,23	198,32	197,36
27/04/2023	549.443	0,40%	198,32	194,43	199,545	197,78
26/04/2023	519.771	1,19%	195,35	195,07	200,25	197,00
25/04/2023	654.604	-3,82%	201,66	193,56	202,31	194,69
24/04/2023	517.990	0,92%	199,87	196,875	202,45	202,43
21/04/2023	513.775	-1,10%	202,90	200,28	203,40	200,59
20/04/2023	393.762	0,60%	200,00	199,55	202,995	202,81
19/04/2023	690.717	-0,94%	201,56	197,24	202,585	201,61
18/04/2023	690.269	0,51%	202,45	202,03	205,00	203,53
17/04/2023	859.912	-1,70%	206,00	200,70	207,76	202,50
14/04/2023	957.904	-2,01%	209,32	204,03	211,0163	206,00
13/04/2023	892.374	0,42%	214,69	209,28	215,445	213,9999
12/04/2023	557.074	-1,88%	219,94	211,95	220,06	213,10
11/04/2023	500.061	0,21%	217,00	216,72	219,69	217,18
10/04/2023	763.890	4,68%	206,39	205,255	217,795	216,72
06/04/2023	366.275	0,30%	205,81	202,31	207,09	207,04
05/04/2023	372.887	-0,09%	206,44	205,32	207,80	206,43
04/04/2023	372.127	-1,64%	209,53	205,05	209,725	206,61
03/04/2023	512.794	1,98%	207,05	206,16	210,59	210,05
31/03/2023	393.353	2,30%	202,92	202,09	206,74	205,97
30/03/2023	309.138	0,14%	202,82	201,03	203,62	201,35
29/03/2023	342.098	-0,50%	203,25	199,58	203,25	201,07
28/03/2023	329.236	1,45%	199,48	199,48	203,87	202,08
27/03/2023	289.633	-0,41%	200,20	197,91	201,745	199,20
24/03/2023	391.875	0,37%	197,14	193,565	200,71	200,01
23/03/2023	343.852	1,08%	197,91	197,79	201,64	199,28
22/03/2023	323.884	-1,22%	200,39	197,15	202,095	197,16
21/03/2023	382.953	0,25%	201,73	197,77	203,425	199,59
20/03/2023	465.995	2,95%	195,14	194,26	199,64	199,10
17/03/2023	924.463	-0,99%	193,98	188,455	195,61	193,40
16/03/2023	1.063.460	-1,43%	191,20	188,75	196,225	195,33
15/03/2023	675.130	0,59%	194,17	194,09	198,44	199,00
14/03/2023	546.410	1,05%	200,32	195,68	199,98	197,84
13/03/2023	653.205	-0,13%	193,38	189,50	199,98	195,78
10/03/2023	463.090	-1,75%	198,93	194,68	200,32	196,04
09/03/2023	454.574	-0,66%	200,85	199,00	202,43	199,53
08/03/2023	523.539	0,02%	200,97	196,20	201,00	200,85
07/03/2023	600.965	-1,22%	205,25	200,69	208,44	200,82
06/03/2023	406.062	-1,49%	205,67	203,07	207,09	203,30
03/03/2023	348.098	2,23%	202,00	201,65	206,41	206,38
02/03/2023	569.285	1,24%	199,03	196,89	201,89	201,87
01/03/2023	506.959	-2,40%	202,58	198,97	203,945	199,40
28/02/2023	313.583	-0,41%	205,61	204,22	207,495	204,30
27/02/2023	529.034	-0,92%	208,04	203,04	208,04	205,15
24/02/2023	401.815	0,26%	204,27	202,04	208,08	207,06
23/02/2023	594.155	-0,24%	206,87	200,95	207,16	206,52
22/02/2023	268.469	-0,28%	208,08	206,33	211,40	207,01
21/02/2023	408.212	-1,37%	206,46	205,4483	209,43	207,58
20/02/2023	508.292	1,35%	208,42	207,97	212,56	210,47
17/02/2023	508.292	1,35%	208,42	207,97	212,56	210,47
16/02/2023	404.485	-0,35%	205,35	204,5689	209,58	207,66
15/02/2023	453.778	0,94%	205,46	205,00	209,375	208,38
14/02/2023	589.732	-0,28%	203,30	202,01	209,74	206,44
13/02/2023	800.223	2,66%	204,22	203,615	207,91	207,01
10/02/2023	513.558	0,66%	201,17	198,82	202,21	201,64
09/02/2023	353.275	0,64%	200,11	198,51	202,73	200,31
08/02/2023	512.498	0,36%	200,00	197,14	200,15	199,04
07/02/2023	362.017	-0,46%	198,89	193,81	198,985	198,32
06/02/2023	406.991	-0,24%	198,99	197,84	200,45	199,23
03/02/2023	370.021	-0,53%	196,62	194,90	202,09	199,71
02/02/2023	414.958	1,22%	200,28	199,00	202,935	200,77
01/02/2023	380.557	0,62%	196,18	194,735	200,515	198,35
31/01/2023	562.148	2,09%	194,97	194,7001	197,15	197,13
30/01/2023	319.344	-1,10%	194,00	192,61	197,00	193,09
27/01/2023	377.679	0,82%	193,13	193,07	196,45	195,23
26/01/2023	298.091	0,83%	194,30	190,1301	195,95	193,65
25/01/2023	270.428	0,02%	190,34	187,90	192,38	192,06
24/01/2023	299.817	0,18%	190,30	189,64	192,36	192,02
23/01/2023	371.288	2,38%	187,88	186,93	192,10	191,67
20/01/2023	286.366	3,13%	182,09	180,65	187,92	187,22
19/01/2023	418.375	-1,95%	183,27	181,165	183,63	181,54
18/01/2023	327.635	-0,41%	186,89	184,79	190,8353	185,15
17/01/2023	625.176	-2,33%	188,16	184,525	188,38	185,91
16/01/2023	492.169	1,05%	187,41	186,915	192,12	190,34
13/01/2023	492.169	1,05%	187,41	186,915	192,12	190,34
12/01/2023	384.262	-1,49%	192,37	187,41	192,39	188,36
11/01/2023	671.587	0,35%	192,17	189,65	193,53	191,21
10/01/2023	736.743	1,99%	187,41	185,61	190,93	190,55
09/01/2023	1.243.589	5,51%	183,54	177,64	187,69	186,83
06/01/2023	718.464	-0,47%	178,20	176,04	180,555	176,24
05/01/2023	558.370	2,02%	173,36	169,71	177,625	177,08
04/01/2023	842.536	0,98%	174,41	169,85	175,135	173,57
03/01/2023	878.081	-2,82%	176,90	169,38	177,96	171,88
02/01/2023	437.645	-0,44%	175,50	174,49	178,19	176,64
30/12/2022	437.645	-0,44%	175,50	174,49	178,19	176,64