Five Below Inc (FIVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	702.664	0,45%	178,63	174,21	179,015	177,42
28-12-2022	548.369	-1,12%	178,52	175,67	180,445	176,17
27-12-2022	865.469	1,95%	175,86	172,86	179,35	178,17
23-12-2022	121.726	2,27%	170,35	169,12	174,43	174,21
22-12-2022	473.751	-1,22%	170,39	167,06	170,7375	170,35
21-12-2022	424.787	1,77%	172,18	171,32	175,23	172,46
20-12-2022	857.688	0,97%	165,76	165,07	170,695	169,46
19-12-2022	847.550	-4,32%	174,81	166,32	175,24	167,835
16-12-2022	680.537	-0,07%	174,88	174,14	177,99	175,42
15-12-2022	551.973	-2,02%	177,88	172,995	177,88	175,54
14-12-2022	465.506	-0,37%	179,15	176,44	181,655	179,16
13-12-2022	464.170	1,46%	184,57	178,53	184,99	179,82
12-12-2022	626.859	0,27%	177,09	175,77	178,78	177,23
09-12-2022	472.021	-5,27%	181,33	176,38	181,65	172,50
08-12-2022	621.560	1,98%	179,02	176,18	182,60	182,10
07-12-2022	512.807	-1,43%	180,08	177,93	183,7548	178,00
06-12-2022	1.982.606	-1,51%	183,85	177,60	184,56	180,59
05-12-2022	2.764.358	-0,50%	185,51	180,89	186,89	183,24
02-12-2022	4.512.350	-2,18%	185,51	179,95	187,4573	183,40
01-12-2022	11.161.977	16,55%	175,80	175,7014	188,6734	187,48
30-11-2022	4.485.784	2,46%	162,41	155,68	161,25	160,86
29-11-2022	2.935.157	-2,38%	162,41	156,255	161,475	157,00
28-11-2022	3.059.198	-0,54%	162,41	160,52	164,465	160,76
25-11-2022	972.798	-0,17%	160,77	159,59	162,82	161,00
24-11-2022	1.377.868	0,94%	156,07	159,7388	163,26	161,27
23-11-2022	1.377.868	0,94%	156,07	159,7388	163,26	161,27
22-11-2022	1.694.814	3,36%	156,07	156,06	160,63	159,77
21-11-2022	1.774.378	-0,16%	149,13	152,33	156,01	154,57
18-11-2022	2.884.543	1,13%	149,13	154,24	159,45	154,82
17-11-2022	2.254.735	2,22%	149,13	145,80	153,58	153,09
16-11-2022	2.156.818	-5,44%	150,40	144,915	150,39	149,77
15-11-2022	1.653.822	4,67%	156,24	154,60	160,99	158,43
14-11-2022	455.573	-2,17%	152,25	150,74	154,935	151,36
11-11-2022	643.551	-0,99%	148,64	151,275	158,00	154,71
10-11-2022	552.445	9,68%	148,64	151,15	157,185	156,25
09-11-2022	374.042	-5,06%	148,64	142,13	149,89	142,37
08-11-2022	426.240	0,90%	150,04	146,33	153,98	149,95
07-11-2022	322.263	-0,44%	149,99	146,765	150,25	148,52
04-11-2022	289.073	0,61%	150,04	145,40	150,87	149,01
03-11-2022	339.937	3,58%	141,52	140,73	148,87	148,10
02-11-2022	562.081	-1,67%	145,32	142,84	149,16	142,98
01-11-2022	363.468	-0,64%	147,54	143,985	150,23	145,41
31-10-2022	358.604	-2,00%	147,54	146,16	150,41	146,35
28-10-2022	596.358	1,43%	147,54	145,195	150,13	149,48
27-10-2022	378.890	-0,38%	148,91	146,515	150,78	147,37
26-10-2022	686.585	-0,04%	147,85	146,9225	152,12	147,93
25-10-2022	559.700	6,64%	135,54	139,925	149,34	147,99
24-10-2022	440.453	0,37%	135,54	134,545	139,60	138,78
21-10-2022	427.016	5,34%	135,54	130,145	138,50	138,21
20-10-2022	381.945	-2,99%	135,54	130,93	136,7825	131,23
19-10-2022	351.906	-3,63%	139,76	132,97	139,42	135,27
18-10-2022	411.966	3,08%	139,76	137,95	142,0271	140,35
17-10-2022	718.339	3,34%	133,85	133,87	138,215	136,16
14-10-2022	484.037	-3,47%	137,66	131,00	139,855	131,76
13-10-2022	701.053	-0,65%	131,20	130,37	139,49	136,50
12-10-2022	692.509	-2,68%	142,63	136,35	142,95	137,39
11-10-2022	396.301	0,89%	139,87	139,26	144,05	141,17
10-10-2022	403.795	-0,12%	140,27	136,57	141,73	139,93
07-10-2022	400.055	-3,88%	141,88	138,53	142,46	139,00
06-10-2022	473.014	-0,23%	146,55	142,45	147,10	144,67
05-10-2022	647.575	-0,27%	142,64	140,955	146,04	145,01
04-10-2022	722.563	2,94%	141,25	141,25	148,79	145,40
03-10-2022	597.296	2,60%	138,50	137,77	142,89	141,25
30-09-2022	832.015	-0,53%	137,36	132,645	145,34	137,67
29-09-2022	719.311	0,57%	137,36	133,86	138,60	138,58
28-09-2022	452.521	2,50%	134,67	134,59	138,73	137,79
27-09-2022	639.985	2,91%	133,38	131,65	137,73	134,43
26-09-2022	470.602	-1,78%	133,38	130,43	136,3299	130,63
23-09-2022	627.224	1,15%	128,87	128,30	133,56	132,99
22-09-2022	508.631	-2,87%	134,33	130,365	134,62	131,48
21-09-2022	446.358	-0,88%	137,58	135,37	141,49	135,37
20-09-2022	499.442	-2,91%	139,03	134,86	139,98	136,57
19-09-2022	458.607	2,78%	135,04	136,01	140,86	140,66
16-09-2022	327.985	0,60%	134,51	132,83	137,57	136,85
15-09-2022	532.110	0,66%	135,49	134,06	140,69	136,03
14-09-2022	545.823	0,87%	135,10	131,725	136,74	135,14
13-09-2022	559.158	-6,14%	137,36	133,15	137,89	133,98
12-09-2022	514.167	0,06%	140,03	141,5206	146,06	142,74
09-09-2022	571.187	2,56%	140,03	139,63	143,43	142,66
08-09-2022	578.526	-1,31%	138,73	136,85	141,26	139,10
07-09-2022	804.664	7,62%	131,74	130,5918	140,99	140,94
06-09-2022	926.748	0,88%	129,16	125,82	131,98	130,96
05-09-2022	1.138.594	-4,49%	135,92	128,32	136,60	129,82
02-09-2022	1.138.594	-4,49%	135,92	128,32	136,60	129,82
01-09-2022	2.339.538	6,29%	128,99	128,25	137,24	135,92
31-08-2022	1.084.766	-1,28%	130,84	127,065	134,005	127,88
30-08-2022	627.826	2,80%	128,82	124,66	130,065	129,54
29-08-2022	528.252	-0,89%	125,12	123,57	127,81	126,01
26-08-2022	421.208	-5,26%	133,88	126,87	135,895	127,14
25-08-2022	399.620	1,62%	131,52	129,215	134,56	134,20
24-08-2022	448.068	0,23%	131,52	128,67	133,31	132,02
23-08-2022	367.605	1,70%	130,21	130,71	134,005	131,72
22-08-2022	542.900	-4,75%	142,80	128,86	133,09	129,52
19-08-2022	368.273	-4,27%	142,80	135,94	140,71	135,98
18-08-2022	428.457	-1,35%	142,80	140,795	143,7549	142,04
17-08-2022	424.070	-2,31%	145,00	141,55	145,59	143,98
16-08-2022	587.872	6,76%	140,41	140,40	149,89	147,44
15-08-2022	408.300	-1,41%	140,00	137,09	140,4999	138,11
12-08-2022	438.932	0,53%	140,00	137,45	140,36	140,01
11-08-2022	386.708	1,92%	138,99	136,73	140,96	139,27