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 > >>
09/10/2023	1.237.034	0,45%	119,41	118,68	121,32	120,86
06/10/2023	1.159.685	-0,05%	119,27	118,51	122,26	120,32
05/10/2023	1.104.115	0,23%	119,59	119,11	120,9887	120,38
04/10/2023	1.162.914	0,27%	119,80	119,145	120,74	120,10
03/10/2023	1.234.281	-0,20%	120,63	119,37	121,97	119,78
02/10/2023	955.095	-2,24%	122,385	119,8205	122,40	120,02
29/09/2023	662.191	-0,05%	123,98	122,45	124,815	122,77
28/09/2023	860.946	0,84%	121,78	121,74	123,47	122,83
27/09/2023	1.157.665	0,18%	121,74	120,11	122,01	121,81
26/09/2023	1.043.633	-0,84%	121,74	120,6634	122,40	121,59
25/09/2023	751.082	1,47%	122,21	120,66	122,655	122,62
22/09/2023	680.030	-1,08%	122,21	120,66	122,50	120,85
21/09/2023	761.199	-1,44%	124,60	122,13	124,64	122,17
20/09/2023	926.004	-0,19%	124,60	123,85	125,655	123,95
19/09/2023	591.176	-0,39%	124,59	123,20	125,485	124,19
18/09/2023	742.588	-1,32%	125,95	124,51	126,20	124,68
15/09/2023	1.124.103	-0,49%	126,06	125,69	127,00	126,35
14/09/2023	1.282.439	2,72%	125,31	125,17	127,37	126,97
13/09/2023	1.461.525	-0,99%	118,18	122,85	126,60	123,61
12/09/2023	2.929.888	5,79%	118,18	118,005	125,19	124,85
11/09/2023	671.341	0,93%	116,31	117,65	119,38	118,02
08/09/2023	1.241.634	1,00%	116,31	115,06	117,13	116,93
07/09/2023	903.840	-2,19%	117,40	115,72	118,59	115,77
06/09/2023	823.069	-1,77%	120,35	117,53	120,155	118,36
05/09/2023	660.790	-1,42%	121,64	120,41	123,215	120,49
04/09/2023	587.348	1,23%	121,54	120,86	123,395	122,22
01/09/2023	587.348	1,23%	121,54	120,86	123,395	122,22
31/08/2023	942.763	0,20%	120,67	119,99	122,42	120,724
30/08/2023	674.803	-0,09%	120,67	119,7235	120,95	120,48
29/08/2023	701.296	1,84%	118,56	118,53	121,20	120,59
28/08/2023	664.107	0,57%	118,40	118,065	120,045	118,41
25/08/2023	833.322	0,06%	118,40	117,11	119,10	117,74
24/08/2023	1.768.656	-1,46%	119,215	117,66	121,4409	117,67
23/08/2023	832.559	0,33%	119,04	118,205	119,705	119,41
22/08/2023	784.980	-3,18%	123,72	118,82	123,45	119,02
21/08/2023	592.103	-0,22%	123,22	121,525	123,97	122,93
18/08/2023	606.479	-0,24%	123,22	122,70	123,79	123,20
17/08/2023	754.566	0,63%	123,22	122,70	124,60	123,50
16/08/2023	833.933	-0,70%	123,02	122,10	123,69	122,73
15/08/2023	907.175	-2,89%	125,575	123,21	125,74	123,60
14/08/2023	682.481	-2,05%	127,45	126,46	129,06	127,28
11/08/2023	619.131	1,44%	127,45	127,36	129,94	129,94
10/08/2023	684.534	0,58%	127,965	127,25	129,805	128,09
09/08/2023	829.892	-2,08%	128,75	127,31	129,92	127,35
08/08/2023	1.450.910	-1,78%	129,57	125,27	130,14	130,05
07/08/2023	861.047	0,72%	132,81	131,46	132,87	132,40
04/08/2023	1.588.078	-1,17%	132,81	130,71	133,67	131,46
03/08/2023	1.147.655	-0,82%	133,66	132,44	134,13	133,02
02/08/2023	1.000.610	-0,97%	134,00	132,73	134,62	134,12
01/08/2023	1.191.045	-1,07%	136,35	134,22	136,67	135,43
31/07/2023	989.136	1,03%	135,93	135,161	137,19	136,89
28/07/2023	905.712	1,79%	134,46	133,09	136,0799	135,50
27/07/2023	1.453.682	-2,13%	136,74	132,80	136,95	133,12
26/07/2023	1.325.807	1,85%	135,11	133,33	137,03	136,01
25/07/2023	1.310.711	-1,52%	135,715	133,3253	136,065	133,54
24/07/2023	1.474.216	1,00%	134,09	133,43	136,9396	135,60
21/07/2023	1.915.546	0,20%	132,235	131,96	134,98	134,26
20/07/2023	2.015.811	1,22%	132,235	131,22	134,12	133,99
19/07/2023	2.810.198	1,55%	125,01	130,20	132,58	132,37
18/07/2023	2.286.782	2,51%	125,01	124,40	132,32	130,35
17/07/2023	1.376.052	1,09%	126,205	125,8271	128,52	127,16
14/07/2023	1.249.496	-1,91%	129,96	125,63	130,44	125,79
13/07/2023	1.177.100	2,01%	126,46	127,52	129,98	129,79
12/07/2023	1.260.098	0,59%	126,46	126,97	130,45	127,23
11/07/2023	1.226.761	0,90%	126,46	125,7517	127,67	126,49
10/07/2023	763.570	-0,20%	124,94	124,76	126,81	125,36
07/07/2023	1.136.091	1,40%	124,16	123,925	126,85	125,61
06/07/2023	1.214.649	-1,95%	124,66	121,651	124,83	123,88
05/07/2023	1.043.207	-0,93%	126,43	125,45	128,03	126,34
04/07/2023	671.035	2,06%	126,26	126,11	128,33	128,55
03/07/2023	670.994	1,88%	126,26	126,11	128,33	128,32
30/06/2023	1.213.917	0,22%	127,105	124,885	127,20	125,95
29/06/2023	1.129.171	1,72%	123,62	124,50	126,45	125,68
28/06/2023	689.058	-0,36%	123,62	122,41	123,91	123,56
27/06/2023	866.285	0,23%	123,54	122,59	124,80	124,01
26/06/2023	1.024.158	0,57%	122,27	123,27	125,11	123,73
23/06/2023	950.665	-0,33%	122,27	121,7644	123,437	123,03
22/06/2023	839.975	-2,54%	126,42	122,56	126,85	123,44
21/06/2023	1.042.840	0,16%	126,42	125,27	126,80	126,66
20/06/2023	881.522	-1,57%	127,58	126,06	128,00	126,46
19/06/2023	1.036.740	-0,25%	129,29	127,37	129,265	128,47
16/06/2023	1.036.740	-0,25%	129,29	127,37	129,265	128,47
15/06/2023	1.020.825	1,79%	129,45	126,27	129,265	128,79
14/06/2023	1.010.159	-1,82%	127,055	126,13	130,34	126,52
13/06/2023	1.985.500	1,14%	127,055	126,34	129,395	128,86
12/06/2023	1.499.532	-1,18%	128,55	125,70	130,3399	127,41
09/06/2023	1.141.426	0,05%	127,12	128,39	130,54	128,93
08/06/2023	1.461.972	1,02%	127,12	126,06	129,41	128,86
07/06/2023	1.642.009	0,93%	126,40	124,53	128,1825	127,56
06/06/2023	1.339.924	2,52%	124,11	122,77	127,88	126,38
05/06/2023	1.370.206	-0,24%	124,11	121,89	124,39	123,28
02/06/2023	1.176.562	3,21%	121,68	120,76	124,19	123,58
01/06/2023	1.422.834	3,38%	116,93	114,72	120,03	119,74
31/05/2023	992.925	0,06%	119,04	116,95	119,65	115,83
30/05/2023	992.925	0,06%	119,04	116,95	119,65	118,85
29/05/2023	903.547	-0,13%	118,98	117,86	119,36	118,83
26/05/2023	903.547	-0,13%	118,98	117,86	119,36	118,83
25/05/2023	941.442	-1,05%	119,31	118,55	120,6667	118,99
24/05/2023	1.040.493	-1,02%	120,11	119,30	120,80	120,25
23/05/2023	1.297.296	0,89%	120,46	120,035	124,60	121,49