PNC Financial Services Group Inc (PNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	866.268	1,64%	119,42	117,81	120,45	120,42
19-05-2023	1.134.368	-1,36%	120,65	117,00	120,6526	118,52
18-05-2023	1.408.256	0,76%	118,54	117,455	120,46	120,15
17-05-2023	2.154.818	6,86%	113,49	113,54	119,27	119,25
16-05-2023	1.013.200	-1,83%	113,71	111,40	114,36	111,59
15-05-2023	1.183.690	1,87%	111,93	111,73	114,16	113,67
12-05-2023	970.520	-0,99%	113,73	110,31	113,525	111,58
11-05-2023	1.159.537	-1,11%	112,305	111,23	113,63	112,70
10-05-2023	1.505.880	-1,50%	117,38	113,79	117,65	113,97
09-05-2023	1.492.387	-1,10%	115,63	114,59	116,59	115,70
08-05-2023	1.380.865	0,70%	117,79	115,62	118,3799	116,99
05-05-2023	2.286.666	2,24%	116,96	114,95	117,96	116,18
04-05-2023	3.411.833	-2,58%	113,72	111,865	115,61	113,64
03-05-2023	2.874.553	-2,09%	119,50	116,57	120,904	116,65
02-05-2023	5.136.005	-2,34%	122,785	117,79	122,85	119,14
01-05-2023	4.930.889	-6,33%	126,64	121,41	126,77	122,00
28-04-2023	1.933.926	1,74%	126,88	126,395	132,34	130,25
27-04-2023	1.615.920	0,13%	128,80	127,375	129,40	128,02
26-04-2023	3.339.618	3,36%	123,08	123,45	129,59	127,85
25-04-2023	2.394.647	-0,46%	123,08	121,16	124,65	123,70
24-04-2023	1.103.035	0,72%	124,01	122,67	124,65	124,27
21-04-2023	1.581.294	-1,77%	124,735	122,89	125,345	123,38
20-04-2023	1.596.436	-2,16%	126,53	124,26	126,93	125,60
19-04-2023	2.985.453	2,89%	124,625	123,6401	129,64	128,37
18-04-2023	2.335.173	-0,26%	125,25	122,1001	125,60	124,76
17-04-2023	2.963.926	3,94%	120,085	118,71	125,12	125,09
14-04-2023	6.721.743	0,36%	121,42	117,54	122,29	121,85
13-04-2023	1.765.240	1,43%	120,00	118,50	121,69	121,41
12-04-2023	1.950.810	-2,13%	122,86	119,45	123,28	119,70
11-04-2023	1.185.466	0,09%	122,23	121,45	123,21	122,31
10-04-2023	1.396.619	0,26%	121,42	120,8588	122,8991	122,20
06-04-2023	1.568.041	0,37%	120,00	119,79	124,10	121,88
05-04-2023	1.583.217	-1,14%	121,12	120,325	123,19	121,43
04-04-2023	1.719.239	-1,74%	125,97	121,28	126,24	122,83
03-04-2023	2.250.915	-1,65%	126,80	124,65	127,89	125,00
31-03-2023	1.695.465	0,06%	128,675	126,36	128,855	127,10
30-03-2023	1.552.515	-1,47%	130,80	126,73	131,165	127,03
29-03-2023	1.170.447	1,62%	129,00	127,655	129,7484	128,92
28-03-2023	1.332.861	1,47%	124,66	124,00	126,97	126,86
27-03-2023	1.742.813	0,70%	128,515	124,25	129,57	125,02
24-03-2023	1.808.937	1,65%	120,07	119,27	124,16	124,15
23-03-2023	2.974.593	-1,83%	126,02	121,59	126,10	122,13
22-03-2023	2.125.087	-5,49%	130,98	124,39	131,00	124,40
21-03-2023	1.791.041	3,35%	131,58	129,71	132,56	131,62
20-03-2023	2.483.048	2,93%	126,34	124,92	130,45	127,35
17-03-2023	2.673.759	-4,92%	128,24	122,33	128,30	123,72
16-03-2023	3.627.162	4,05%	124,56	120,95	131,58	130,12
15-03-2023	3.296.130	-4,20%	126,33	122,72	126,62	125,05
14-03-2023	4.120.683	0,36%	137,79	126,98	138,69	130,53
13-03-2023	7.938.521	-5,18%	130,01	124,21	132,97	130,06
10-03-2023	3.550.573	-0,52%	134,495	132,31	141,64	137,16
09-03-2023	1.961.939	-5,00%	143,98	137,46	143,98	137,87
08-03-2023	1.152.112	-0,41%	145,94	144,225	146,315	145,13
07-03-2023	1.651.898	-4,56%	151,37	145,16	151,645	145,72
06-03-2023	1.046.278	-0,14%	153,94	152,66	155,335	152,68
03-03-2023	1.293.108	1,76%	151,58	151,1128	153,475	152,89
02-03-2023	1.749.411	-3,20%	153,94	148,54	154,23	150,24
01-03-2023	1.158.655	-1,72%	157,61	154,29	157,305	155,21
28-02-2023	1.029.333	0,14%	157,80	157,41	158,865	157,92
27-02-2023	698.368	-0,50%	159,39	157,31	161,15	157,70
24-02-2023	680.761	0,25%	156,31	155,27	158,74	158,49
23-02-2023	1.219.856	1,15%	157,30	155,60	158,67	158,10
22-02-2023	1.251.826	0,53%	155,10	154,81	156,65	156,30
21-02-2023	897.354	-1,96%	157,09	154,9625	157,523	155,48
20-02-2023	767.742	0,18%	158,11	156,92	158,74	158,59
17-02-2023	767.742	0,18%	158,11	156,92	158,74	158,59
16-02-2023	906.557	-1,06%	158,51	157,92	159,94	158,30
15-02-2023	738.893	-0,70%	159,51	159,08	161,775	160,00
14-02-2023	482.053	0,09%	160,06	159,15	161,66	161,13
13-02-2023	521.064	1,03%	159,02	158,36	161,305	160,98
10-02-2023	848.689	0,29%	158,48	157,59	159,34	159,34
09-02-2023	818.583	-1,77%	162,01	158,28	162,70	158,70
08-02-2023	1.008.490	-0,85%	161,78	160,7603	163,12	161,56
07-02-2023	1.964.497	-0,04%	162,59	160,36	164,00	162,94
06-02-2023	747.370	-1,45%	163,95	162,585	164,70	163,00
03-02-2023	775.943	-2,11%	164,21	164,12	167,12	162,66
02-02-2023	1.010.229	0,84%	165,82	163,11	166,80	166,17
01-02-2023	833.486	-0,39%	163,99	162,27	166,56	164,79
31-01-2023	920.011	1,58%	163,37	161,78	165,42	165,43
30-01-2023	978.141	-0,19%	162,12	162,06	163,43	162,86
27-01-2023	996.293	0,77%	162,49	162,00	165,09	163,17
26-01-2023	653.869	1,09%	161,49	159,31	161,98	161,93
25-01-2023	1.152.676	1,11%	157,22	156,63	160,72	160,18
24-01-2023	822.119	-0,58%	158,09	157,49	159,73	158,42
23-01-2023	1.211.547	2,89%	155,18	154,55	160,96	159,34
20-01-2023	2.263.576	4,63%	148,97	147,40	155,105	154,87
19-01-2023	2.879.109	-2,66%	150,69	147,105	150,88	148,02
18-01-2023	3.235.380	-6,04%	152,41	149,585	155,21	152,07
17-01-2023	1.547.452	-1,31%	163,50	161,175	163,55	161,85
16-01-2023	2.239.855	-1,98%	165,44	161,36	165,26	164,00
13-01-2023	2.239.855	-1,98%	165,44	161,36	165,26	164,00
12-01-2023	960.233	1,80%	166,97	166,64	169,07	168,82
11-01-2023	1.822.514	0,55%	165,08	165,045	166,68	165,84
10-01-2023	956.087	0,40%	163,14	162,46	165,04	164,94
09-01-2023	1.177.854	0,04%	165,04	163,09	166,86	164,28
06-01-2023	1.227.291	3,04%	161,86	158,915	164,785	164,21
05-01-2023	1.010.785	-2,66%	160,93	157,31	161,64	159,37
04-01-2023	1.059.678	2,64%	161,52	160,795	166,08	163,73
03-01-2023	745.876	0,89%	159,76	157,67	161,60	159,34
02-01-2023	440.020	0,23%	156,94	156,23	158,57	158,20