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 > >>
18/07/2024	569.445	0,00%	177,40	176,89	180,85	179,71
17/07/2024	569.445	1,54%	177,40	176,89	180,85	179,71
16/07/2024	965.466	4,71%	170,00	169,76	177,82	176,98
15/07/2024	629.729	0,27%	168,75	167,79	170,91	169,02
12/07/2024	705.158	0,15%	167,50	167,22	169,66	168,56
11/07/2024	762.153	2,44%	165,81	165,71	169,07	168,30
10/07/2024	527.311	1,73%	161,25	161,24	164,46	164,30
09/07/2024	465.012	1,73%	158,04	157,75	162,06	161,51
08/07/2024	334.630	1,44%	158,87	157,565	159,79	158,77
05/07/2024	295.564	-0,81%	158,10	155,94	158,31	156,51
04/07/2024	305.315	0,00%	159,12	157,68	159,12	157,79
03/07/2024	305.315	-0,66%	159,12	157,68	159,12	157,79
02/07/2024	527.746	1,73%	155,52	155,52	158,89	158,84
01/07/2024	430.112	0,42%	155,94	155,51	157,51	156,14
28/06/2024	1.072.619	2,34%	153,08	153,08	155,80	155,48
27/06/2024	368.661	0,08%	151,13	150,70	152,36	151,93
26/06/2024	744.329	-0,06%	150,98	150,50	152,55	151,81
25/06/2024	308.563	-1,94%	154,29	151,85	155,36	151,90
24/06/2024	381.309	1,11%	154,05	152,98	156,76	154,90
21/06/2024	1.399.242	0,01%	153,19	151,29	153,35	153,20
20/06/2024	484.279	-0,84%	153,01	152,50	153,94	153,18
19/06/2024	317.872	0,00%	152,59	152,59	154,82	154,48
18/06/2024	317.872	2,24%	152,59	152,59	154,82	154,48
17/06/2024	394.962	1,12%	150,46	150,02	152,865	152,78
14/06/2024	430.951	-0,44%	150,65	149,05	151,4587	151,09
13/06/2024	377.669	-0,58%	152,64	150,37	152,615	151,75
12/06/2024	890.822	1,59%	153,87	152,03	154,29	152,64
11/06/2024	1.122.464	-1,60%	151,35	148,08	151,34	150,25
10/06/2024	895.009	-2,05%	154,05	151,03	154,215	152,69
07/06/2024	298.561	0,59%	154,05	153,75	156,695	155,88
06/06/2024	581.903	0,24%	154,33	154,25	155,79	154,97
05/06/2024	573.134	0,29%	154,965	153,505	155,22	154,60
04/06/2024	914.719	-0,55%	157,87	153,0384	155,385	154,16
03/06/2024	492.489	-1,51%	157,87	153,29	158,14	155,01
31/05/2024	1.036.534	2,25%	154,45	153,665	157,60	157,39
30/05/2024	1.151.380	1,83%	152,06	151,67	154,79	153,92
29/05/2024	894.456	-0,78%	150,71	149,208	152,30	151,16
28/05/2024	607.399	-1,25%	154,21	152,27	154,67	152,34
27/05/2024	370.989	0,00%	153,29	152,59	154,31	154,26
24/05/2024	370.989	-1,43%	153,29	152,59	154,31	154,26
23/05/2024	821.330	-2,38%	156,51	152,66	156,49	152,77
22/05/2024	491.362	-1,29%	157,71	155,77	158,55	156,50
21/05/2024	512.814	0,90%	157,20	157,00	158,65	158,55
20/05/2024	707.738	-2,00%	160,53	156,94	160,6288	157,14
17/05/2024	403.198	-0,34%	161,30	160,2875	162,07	160,35
16/05/2024	646.413	-0,28%	161,25	160,041	161,485	160,89
15/05/2024	697.415	1,24%	160,99	160,22	161,88	161,37
14/05/2024	640.586	0,85%	158,76	158,335	159,81	159,40
13/05/2024	683.026	0,30%	157,45	157,63	158,77	158,05
10/05/2024	505.895	0,29%	157,45	157,29	158,525	157,58
09/05/2024	693.387	-0,06%	156,365	155,5601	157,76	157,12
08/05/2024	671.166	0,68%	157,82	155,05	157,90	157,21
07/05/2024	524.645	-0,18%	157,82	155,595	157,37	156,15
06/05/2024	531.530	0,13%	157,82	156,00	158,20	156,43
03/05/2024	562.823	0,35%	156,975	156,14	158,12	156,22
02/05/2024	493.623	1,10%	155,27	153,93	156,03	155,68
01/05/2024	676.790	0,47%	153,52	153,17	156,72	153,98
30/04/2024	606.280	-1,62%	154,32	152,94	155,51	153,26
29/04/2024	728.836	-0,21%	156,47	155,48	157,15	155,78
26/04/2024	481.083	-0,12%	155,825	155,72	157,67	156,11
25/04/2024	664.278	-1,11%	157,27	154,445	158,00	156,30
24/04/2024	669.282	0,29%	155,63	155,835	158,33	158,06
23/04/2024	1.047.806	1,08%	155,63	155,9006	158,36	157,61
22/04/2024	1.193.483	2,38%	152,76	152,24	156,07	155,93
19/04/2024	1.246.551	2,98%	148,31	148,66	152,70	152,30
18/04/2024	617.395	0,44%	147,80	146,89	149,12	147,89
17/04/2024	916.573	0,49%	148,76	145,78	148,00	147,25
16/04/2024	1.831.331	-2,02%	152,30	143,525	147,99	146,54
15/04/2024	1.074.057	-0,71%	152,30	149,31	154,4199	149,56
12/04/2024	622.206	-1,25%	150,97	149,69	152,00	150,63
11/04/2024	609.445	-0,61%	155,14	151,8101	155,18	154,08
10/04/2024	856.303	-3,95%	158,62	154,14	158,21	155,03
09/04/2024	635.394	0,27%	161,325	159,37	162,14	161,40
08/04/2024	1.018.378	2,28%	158,23	158,155	161,475	160,96
05/04/2024	1.131.649	0,31%	156,02	156,01	157,71	157,37
04/04/2024	862.630	-0,17%	157,88	156,12	159,295	156,88
03/04/2024	749.088	-0,25%	157,88	156,29	159,5275	157,14
02/04/2024	751.527	-1,50%	161,59	157,46	159,37	157,54
01/04/2024	639.164	-1,03%	161,59	159,67	161,54	159,94
28/03/2024	678.555	1,02%	159,98	159,88	162,2164	161,60
27/03/2024	843.047	3,19%	155,61	155,675	160,06	159,97
26/03/2024	538.702	-0,01%	155,61	154,75	156,37	155,03
25/03/2024	541.629	-0,30%	156,75	154,50	157,12	155,04
22/03/2024	776.390	-1,46%	158,03	155,51	158,80	155,51
21/03/2024	1.362.078	2,60%	154,76	154,62	158,46	157,81
20/03/2024	698.174	2,47%	149,42	149,065	154,52	153,81
19/03/2024	929.231	0,34%	149,67	149,115	150,94	150,11
18/03/2024	529.089	0,55%	148,95	146,98	149,99	149,60
15/03/2024	675.503	0,20%	148,44	147,22	150,19	148,78
14/03/2024	993.213	-2,77%	152,375	147,3311	154,48	148,49
13/03/2024	901.856	1,15%	151,20	151,38	153,23	152,72
12/03/2024	841.604	-1,22%	153,51	150,33	153,685	150,98
11/03/2024	936.397	1,67%	150,04	149,00	152,935	152,84
08/03/2024	645.222	-0,07%	151,485	150,185	151,70	150,33
07/03/2024	916.850	0,04%	151,79	149,62	153,235	150,44
06/03/2024	3.721.841	-3,06%	150,01	147,09	152,66	150,38
05/03/2024	1.408.231	0,90%	153,355	152,93	157,31	155,12
04/03/2024	2.956.250	4,01%	147,19	150,34	156,385	153,74
01/03/2024	896.428	0,41%	147,19	145,28	148,16	147,81
29/02/2024	873.598	1,04%	147,90	145,93	148,75	147,20