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 > >>
28/02/2024	569.700	-0,18%	145,04	145,38	147,735	145,69
27/02/2024	579.733	0,76%	145,67	144,87	146,75	145,95
26/02/2024	687.726	-0,87%	145,67	144,73	146,94	144,85
23/02/2024	833.863	0,50%	145,49	144,71	147,83	146,12
22/02/2024	1.297.810	-0,81%	145,46	144,83	147,9625	145,39
21/02/2024	1.470.752	-0,09%	145,46	139,69	146,69	146,57
20/02/2024	1.020.736	-1,44%	147,92	146,39	148,42	146,70
19/02/2024	544.457	0,00%	148,42	147,89	149,81	148,85
16/02/2024	544.457	0,66%	148,42	147,89	149,81	148,85
15/02/2024	1.047.764	1,19%	148,66	147,37	150,2575	149,63
14/02/2024	569.886	1,80%	147,12	145,97	147,885	147,87
13/02/2024	969.684	-2,60%	148,05	142,80	147,09	145,26
12/02/2024	776.914	0,93%	148,05	147,345	150,16	149,14
09/02/2024	590.871	-0,11%	147,16	146,68	148,38	147,77
08/02/2024	753.957	-0,16%	147,16	145,8575	148,165	147,93
07/02/2024	1.653.411	-0,75%	149,35	146,30	149,88	148,17
06/02/2024	2.146.247	2,37%	145,97	145,66	150,05	149,29
05/02/2024	873.162	-1,55%	147,48	145,43	147,84	145,83
02/02/2024	2.380.398	1,85%	143,98	142,40	148,90	148,13
01/02/2024	2.823.547	-3,82%	151,42	144,89	151,735	145,44
31/01/2024	823.098	-1,97%	153,36	150,92	155,40	151,21
30/01/2024	582.990	0,50%	151,58	152,91	154,72	154,25
29/01/2024	564.189	1,24%	151,58	150,835	153,51	153,48
26/01/2024	492.114	0,23%	151,26	150,80	152,16	151,60
25/01/2024	692.910	0,68%	151,47	149,25	152,00	151,25
24/01/2024	640.851	0,21%	150,86	150,0283	151,555	150,23
23/01/2024	923.404	0,32%	149,87	148,165	150,77	149,91
22/01/2024	1.554.772	-0,90%	151,55	149,315	152,62	149,43
19/01/2024	1.085.106	3,08%	146,75	146,45	150,91	150,79
18/01/2024	1.474.678	-1,70%	149,69	145,06	149,385	146,29
17/01/2024	1.496.804	-0,13%	147,02	146,445	152,315	148,82
16/01/2024	2.372.884	0,07%	147,72	143,91	149,88	149,02
15/01/2024	1.537.739	-1,37%	151,79	147,96	152,86	148,92
12/01/2024	1.537.739	-1,37%	151,79	147,96	152,86	148,92
11/01/2024	1.017.192	-1,70%	154,54	149,88	154,185	152,54
10/01/2024	805.086	0,43%	154,30	153,21	155,42	155,18
09/01/2024	817.605	-1,91%	155,77	154,015	156,00	154,51
08/01/2024	756.239	0,83%	155,77	154,5801	157,6825	157,52
05/01/2024	940.120	2,43%	152,79	152,37	157,14	156,23
04/01/2024	1.202.946	0,57%	151,89	151,89	154,10	152,53
03/01/2024	1.056.469	-3,09%	154,185	151,41	155,4506	151,66
02/01/2024	1.351.668	1,07%	154,185	153,13	157,405	156,50
29/12/2023	611.635	-0,50%	155,45	154,535	156,11	154,851
28/12/2023	566.101	0,41%	155,06	154,95	156,21	155,63
27/12/2023	600.324	0,58%	153,70	153,50	155,03	155,00
26/12/2023	586.382	1,07%	152,35	151,95	154,565	154,10
22/12/2023	541.886	0,46%	151,08	151,615	153,49	152,47
21/12/2023	914.394	1,40%	151,08	150,4301	153,045	151,77
20/12/2023	1.044.801	-3,19%	154,25	149,59	155,3798	149,67
19/12/2023	1.183.344	2,11%	151,26	150,48	154,88	154,60
18/12/2023	1.310.047	-0,60%	149,09	149,97	152,81	151,41
15/12/2023	1.810.318	-0,64%	149,09	151,81	154,43	152,33
14/12/2023	2.403.361	4,78%	149,09	149,11	154,13	153,31
13/12/2023	1.118.474	3,88%	140,84	140,34	146,42	146,32
12/12/2023	652.541	-0,11%	140,85	140,14	141,75	140,85
11/12/2023	1.332.313	0,24%	140,85	140,22	141,75	141,00
08/12/2023	1.368.886	0,64%	140,05	139,20	141,54	140,67
07/12/2023	948.887	0,29%	139,98	139,19	141,15	139,77
06/12/2023	1.098.876	0,51%	139,98	139,00	142,025	139,36
05/12/2023	1.030.940	-1,51%	136,82	138,465	140,275	138,66
04/12/2023	1.527.158	1,29%	136,82	136,50	141,045	140,79
01/12/2023	1.334.357	3,76%	133,52	133,29	139,05	139,00
30/11/2023	1.586.968	1,19%	132,56	132,11	134,70	133,96
29/11/2023	1.352.081	2,15%	130,37	130,365	133,1711	132,38
28/11/2023	796.521	0,57%	128,68	127,8311	129,73	129,59
27/11/2023	704.962	0,12%	128,36	127,50	129,05	128,85
24/11/2023	359.924	0,54%	128,36	127,155	129,21	128,64
23/11/2023	550.866	-0,02%	128,36	127,08	128,75	127,95
22/11/2023	535.581	-0,02%	128,36	127,08	128,75	127,95
21/11/2023	649.206	-1,82%	129,83	127,85	129,9527	127,97
20/11/2023	899.035	0,06%	129,67	128,055	130,805	130,34
17/11/2023	965.675	0,71%	130,35	129,1823	130,72	130,26
16/11/2023	940.130	0,30%	129,04	128,19	129,66	129,34
15/11/2023	1.596.452	1,82%	126,41	126,41	129,82	128,96
14/11/2023	1.503.591	5,90%	122,86	122,7499	127,05	126,66
13/11/2023	594.369	-0,69%	120,005	118,8901	120,37	119,60
10/11/2023	707.936	0,90%	120,65	118,56	121,04	120,43
09/11/2023	947.200	-0,75%	120,85	118,74	121,26	119,36
08/11/2023	691.753	-0,43%	120,61	118,93	120,43	120,26
07/11/2023	1.045.603	-0,63%	123,58	120,2503	121,60	120,78
06/11/2023	884.272	-1,35%	121,99	120,67	123,69	121,55
03/11/2023	1.486.715	2,80%	121,99	121,73	124,365	123,21
02/11/2023	1.424.579	5,63%	114,75	114,51	119,92	119,85
01/11/2023	764.158	-0,88%	114,37	112,4689	115,04	113,46
31/10/2023	833.417	1,40%	113,205	112,42	114,52	114,47
30/10/2023	1.140.500	1,48%	113,59	111,11	113,285	112,89
27/10/2023	514.472	-2,67%	113,59	110,86	113,815	111,3057
26/10/2023	1.652.849	2,76%	111,48	109,40	115,24	114,36
25/10/2023	1.208.500	0,01%	111,00	109,40	111,60	111,29
24/10/2023	1.583.395	1,43%	110,56	110,20	112,25	111,28
23/10/2023	1.665.448	-1,89%	111,82	109,45	113,16	109,71
20/10/2023	1.290.264	-3,32%	115,81	111,45	115,92	111,82
19/10/2023	1.582.694	-0,03%	115,18	115,07	118,97	115,66
18/10/2023	1.232.894	-2,89%	117,78	115,39	118,95	115,69
17/10/2023	1.457.347	0,85%	117,78	117,88	121,44	119,13
16/10/2023	1.131.724	1,32%	117,89	115,58	118,86	118,13
13/10/2023	2.961.164	-2,62%	123,08	116,25	121,065	118,14
12/10/2023	1.295.681	-1,16%	123,08	120,83	123,12	121,32
11/10/2023	725.427	0,42%	122,875	122,0541	124,25	122,74
10/10/2023	1.070.645	1,13%	121,845	121,43	124,02	122,23