Five Below Inc (FIVE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
476.984 |
-0,45%
|
94,5772
|
89,505
|
94,5772
|
92,70
|
| 27/11/2024 |
822.798 |
4,62%
|
89,88
|
87,08
|
93,23
|
93,01
|
| 26/11/2024 |
1.620.921 |
-2,96%
|
91,83
|
87,08
|
94,60
|
88,90
|
| 25/11/2024 |
2.111.171 |
5,40%
|
87,71
|
87,35
|
94,60
|
91,61
|
| 22/11/2024 |
1.318.171 |
4,11%
|
83,10
|
82,00
|
86,92
|
86,92
|
| 21/11/2024 |
842.424 |
0,47%
|
81,19
|
79,14
|
84,495
|
83,49
|
| 20/11/2024 |
1.617.350 |
-1,74%
|
80,90
|
79,14
|
86,605
|
83,10
|
| 19/11/2024 |
823.053 |
-2,40%
|
86,61
|
84,48
|
89,00
|
84,57
|
| 18/11/2024 |
1.185.289 |
-0,43%
|
86,66
|
84,60
|
89,00
|
86,65
|
| 15/11/2024 |
784.476 |
-1,17%
|
83,62
|
83,53
|
89,73
|
87,02
|
| 14/11/2024 |
1.707.543 |
4,19%
|
83,22
|
82,75
|
89,73
|
88,05
|
| 13/11/2024 |
1.185.724 |
1,50%
|
80,00
|
80,00
|
86,29
|
84,51
|
| 12/11/2024 |
1.413.726 |
0,31%
|
83,01
|
80,82
|
87,18
|
83,26
|
| 11/11/2024 |
1.730.996 |
-3,80%
|
86,34
|
82,79
|
87,44
|
83,00
|
| 08/11/2024 |
1.422.999 |
-5,73%
|
85,10
|
85,055
|
93,30
|
86,28
|
| 07/11/2024 |
2.409.133 |
8,43%
|
84,00
|
82,2325
|
93,30
|
91,52
|
| 06/11/2024 |
3.695.199 |
-9,59%
|
94,77
|
82,2325
|
95,00
|
84,42
|
| 05/11/2024 |
1.185.456 |
%
|
94,77
|
90,48
|
95,00
|
93,69
|
| 04/11/2024 |
1.280.745 |
%
|
96,61
|
94,41
|
99,53
|
95,00
|
| 01/11/2024 |
950.844 |
%
|
94,93
|
92,2132
|
96,28
|
95,93
|
| 31/10/2024 |
1.027.734 |
%
|
93,67
|
91,77
|
95,4775
|
94,79
|
| 30/10/2024 |
828.840 |
%
|
90,06
|
89,80
|
93,21
|
93,08
|
| 29/10/2024 |
594.742 |
%
|
90,41
|
89,39
|
91,60
|
90,54
|
| 28/10/2024 |
844.335 |
%
|
89,21
|
88,93
|
92,23
|
91,10
|
| 25/10/2024 |
671.122 |
%
|
89,21
|
87,31
|
90,88
|
87,37
|
| 24/10/2024 |
461.192 |
%
|
89,21
|
88,20
|
89,96
|
89,09
|
| 23/10/2024 |
691.708 |
%
|
89,51
|
87,51
|
89,79
|
88,44
|
| 22/10/2024 |
777.487 |
%
|
91,73
|
89,55
|
91,64
|
89,97
|
| 21/10/2024 |
1.162.749 |
%
|
94,28
|
89,25
|
95,17
|
91,65
|
| 18/10/2024 |
678.974 |
%
|
95,23
|
94,00
|
96,35
|
94,91
|
| 17/10/2024 |
879.795 |
%
|
96,14
|
93,6157
|
96,63
|
95,05
|
| 16/10/2024 |
766.177 |
%
|
94,37
|
93,10
|
96,89
|
95,75
|
| 15/10/2024 |
1.249.003 |
%
|
92,97
|
91,10
|
96,27
|
93,60
|
| 14/10/2024 |
1.114.697 |
%
|
92,97
|
88,70
|
93,065
|
90,48
|
| 11/10/2024 |
654.048 |
%
|
91,15
|
90,9644
|
93,89
|
93,40
|
| 10/10/2024 |
731.012 |
%
|
91,19
|
90,32
|
91,75
|
91,53
|
| 09/10/2024 |
575.764 |
%
|
92,07
|
90,78
|
93,34
|
92,08
|
| 08/10/2024 |
559.616 |
%
|
91,83
|
90,78
|
93,34
|
92,07
|
| 07/10/2024 |
900.789 |
%
|
94,11
|
90,85
|
94,275
|
91,80
|
| 04/10/2024 |
1.242.514 |
%
|
93,22
|
93,01
|
95,88
|
94,27
|
| 03/10/2024 |
716.271 |
%
|
89,70
|
87,525
|
89,84
|
89,75
|
| 02/10/2024 |
717.562 |
%
|
89,70
|
87,4501
|
89,70
|
89,06
|
| 01/10/2024 |
1.037.895 |
%
|
89,34
|
87,54
|
90,57
|
89,53
|
| 30/09/2024 |
1.420.926 |
%
|
96,19
|
87,39
|
91,97
|
88,35
|
