PNC Financial Services Group Inc (PNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/12/2025	852 087	0,14%	210,59	210,59	213,00	210,89
12/12/2025	969 693	-0,43%	211,49	209,96	213,03	210,59
11/12/2025	1 103 120	2,20%	205,2684	205,2684	212,02	211,49
10/12/2025	1 066 294	2,38%	202,00	202,00	207,96	206,97
09/12/2025	1 255 140	2,28%	190,00	190,00	203,45	202,15
08/12/2025	855 165	-0,11%	197,90	196,32	199,64	197,65
05/12/2025	592 737	-0,21%	198,27	196,441	199,06	197,86
04/12/2025	970 637	0,14%	198,49	197,01	199,56	198,27
03/12/2025	997 780	3,10%	192,05	192,05	198,155	198,00
02/12/2025	591 799	1,13%	193,495	191,365	194,58	192,05
01/12/2025	641 594	0,86%	190,72	190,03	193,85	192,40
28/11/2025	431 958	-1,03%	191,88	189,02	192,60	190,72
26/11/2025	701 938	-0,37%	192,99	191,83	194,09	191,88
25/11/2025	1 012 537	2,16%	184,3726	184,3726	193,83	192,59
24/11/2025	1 135 519	0,82%	186,99	185,51	189,41	188,52
21/11/2025	1 122 071	1,83%	186,54	183,90	189,33	186,99
20/11/2025	1 303 524	0,31%	190,67	183,025	190,67	183,54
19/11/2025	1 062 766	1,59%	181,07	180,36	183,36	182,97
18/11/2025	898 056	0,64%	178,88	177,08	181,73	180,08
17/11/2025	886 602	-2,75%	183,56	178,37	183,66	179,04
14/11/2025	1 329 746	0,00%	183,80	181,715	184,81	183,99
13/11/2025	568 636	-1,56%	186,89	183,59	187,00	183,99
12/11/2025	1 015 426	1,13%	184,82	184,82	188,08	186,91
11/11/2025	500 567	-0,15%	185,58	184,21	186,36	184,82
10/11/2025	639 352	0,48%	184,39	183,00	186,0104	185,09
07/11/2025	622 664	0,64%	184,99	180,464	184,99	184,20
06/11/2025	611 050	-0,67%	184,15	182,11	185,00	182,92
05/11/2025	689 672	0,67%	183,22	181,6775	185,29	184,15
04/11/2025	716 349	0,09%	182,19	180,6653	184,78	182,95
03/11/2025	859 207	0,10%	182,84	179,84	182,84	182,74
31/10/2025	649 849	0,13%	181,07	180,40	183,21	182,55
30/10/2025	859 238	0,72%	181,8792	180,76	185,09	182,32
29/10/2025	1 173 595	-1,00%	182,84	180,03	183,59	181,02
28/10/2025	1 010 542	-1,09%	183,96	181,93	185,03	182,84
27/10/2025	1 163 883	-0,85%	186,44	182,40	186,85	184,86
24/10/2025	1 103 450	2,47%	184,79	182,13	187,33	186,44
23/10/2025	1 133 718	0,41%	180,96	180,69	182,66	181,95
22/10/2025	915 610	-0,39%	181,9761	180,14	182,34	181,20
21/10/2025	1 438 262	-0,14%	183,17	181,245	183,32	181,91
20/10/2025	1 185 127	1,54%	179,55	179,55	182,42	182,17
17/10/2025	1 818 111	0,58%	179,94	176,88	180,1612	179,40
16/10/2025	1 951 996	-2,18%	183,00	177,56	194,16	178,37
15/10/2025	3 736 753	-3,96%	182,94	179,21	186,90	182,34
14/10/2025	1 663 331	2,48%	187,12	184,5001	190,40	189,73
13/10/2025	1 001 314	1,62%	186,93	184,71	187,72	185,22
10/10/2025	1 044 515	-3,65%	191,0596	183,62	194,16	183,95
09/10/2025	1 090 486	0,27%	191,77	188,63	192,23	190,67
08/10/2025	727 531	-1,88%	193,97	190,11	193,97	190,16
07/10/2025	783 652	-0,93%	195,62	192,74	198,33	193,81
06/10/2025	832 908	-1,43%	199,31	194,68	201,95	195,62
03/10/2025	444 197	0,15%	201,65	197,475	201,65	198,46
02/10/2025	457 641	-0,14%	198,50	196,6201	203,4825	198,16
01/10/2025	624 139	-1,24%	194,78	194,78	200,49	198,44
30/09/2025	612 713	-0,46%	201,35	197,40	202,79	200,93
29/09/2025	510 584	-0,66%	206,64	200,20	206,64	201,85
26/09/2025	397 441	0,30%	202,80	202,62	205,65	203,32
25/09/2025	426 213	-0,58%	204,35	202,16	204,35	202,74
24/09/2025	523 158	-0,07%	204,32	202,59	205,965	204,08
23/09/2025	584 594	0,39%	206,99	203,11	206,99	203,92
22/09/2025	436 276	-1,10%	202,07	202,07	205,38	203,12
19/09/2025	533 282	-0,25%	206,27	204,00	206,71	205,52
18/09/2025	507 533	1,30%	204,00	203,405	206,98	206,27
17/09/2025	577 792	1,39%	200,94	200,94	205,84	203,77
16/09/2025	555 063	-0,68%	202,29	198,68	203,00	200,94
15/09/2025	728 495	0,34%	201,45	201,45	205,13	202,46
12/09/2025	504 499	-0,34%	203,15	187,2432	203,15	201,98
11/09/2025	508 280	0,46%	204,31	201,125	204,31	202,75
10/09/2025	566 617	0,73%	200,96	200,42	202,555	201,89
09/09/2025	970 913	-1,64%	203,78	198,84	206,65	200,41
08/09/2025	866 848	-0,31%	204,60	201,12	204,60	203,77
05/09/2025	688 313	-1,43%	208,00	203,72	208,80	204,40
04/09/2025	518 293	1,15%	206,08	205,475	207,42	207,36
03/09/2025	928 207	-0,20%	208,0624	202,93	208,0624	205,00
02/09/2025	834 695	-0,97%	206,92	202,6955	206,92	205,42
29/08/2025	965 533	0,89%	205,62	205,62	208,34	207,44
28/08/2025	850 910	-0,17%	206,04	204,75	207,23	205,62
27/08/2025	841 574	1,27%	203,46	202,10	206,61	206,04
26/08/2025	544 537	1,39%	193,485	193,485	203,725	203,46
25/08/2025	548 030	-0,49%	205,00	200,155	205,00	200,70
22/08/2025	936 492	3,99%	193,93	193,93	202,07	201,69
21/08/2025	761 903	-0,51%	195,00	192,96	195,20	194,00
20/08/2025	913 033	1,09%	192,99	192,05	195,55	195,00
19/08/2025	821 885	0,50%	192,01	191,555	194,075	192,99
18/08/2025	670 211	0,39%	194,77	190,38	194,77	192,01
15/08/2025	536 169	-1,70%	194,42	191,14	195,85	191,27
14/08/2025	484 219	0,61%	190,11	190,11	194,735	194,57
13/08/2025	699 009	1,14%	192,0347	190,7801	193,68	193,40
12/08/2025	807 304	1,43%	188,72	188,72	191,88	191,23
11/08/2025	441 885	-0,64%	190,36	187,86	190,55	188,53
08/08/2025	508 469	1,40%	190,1126	187,08	190,1126	189,74
07/08/2025	683 421	-0,76%	189,98	186,4801	190,235	187,12
06/08/2025	580 088	-0,23%	188,99	188,54	190,17	188,56
05/08/2025	577 869	-0,04%	190,75	186,65	190,75	188,99
04/08/2025	692 486	1,73%	186,89	186,41	189,26	189,07
01/08/2025	1 303 684	-2,31%	188,03	184,12	196,7513	185,88
31/07/2025	624 192	-1,21%	189,31	189,31	193,00	190,27
30/07/2025	804 641	-0,52%	195,00	191,42	195,315	192,55
29/07/2025	562 273	-0,31%	195,79	192,8949	196,50	193,37
28/07/2025	774 934	-1,06%	196,06	193,06	196,50	193,97
25/07/2025	976 263	-0,05%	197,50	193,69	198,68	196,05