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 >
30-12-2022	440.020	0,23%	156,94	156,23	158,57	158,20
29-12-2022	490.218	1,26%	156,12	155,61	158,04	157,83
28-12-2022	488.882	-0,06%	156,49	155,345	157,005	155,86
27-12-2022	368.680	0,61%	155,59	154,33	156,64	155,96
23-12-2022	221.339	0,71%	154,99	154,1846	156,1428	155,38
22-12-2022	738.585	0,25%	152,90	151,125	154,538	154,29
21-12-2022	772.166	1,46%	152,82	153,255	155,49	153,90
20-12-2022	1.000.924	1,01%	150,52	150,375	153,685	151,68
19-12-2022	876.191	-0,15%	150,12	148,9407	152,49	150,16
16-12-2022	1.631.835	0,14%	148,57	148,05	150,89	150,39
15-12-2022	1.485.951	0,37%	147,41	147,07	150,40	150,18
14-12-2022	1.338.186	-2,86%	153,605	149,21	154,65	149,62
13-12-2022	1.067.640	-1,70%	160,68	153,08	160,95	154,03
12-12-2022	1.070.437	1,70%	154,01	152,135	156,754	156,70
09-12-2022	914.888	-0,17%	154,19	153,62	155,86	154,08
08-12-2022	930.124	-0,49%	155,69	153,68	157,01	154,34
07-12-2022	1.219.663	2,13%	150,52	150,52	156,265	155,10
06-12-2022	5.136.761	-0,82%	153,23	149,69	153,79	151,86
05-12-2022	7.357.650	-6,76%	163,28	152,58	162,65	153,11
02-12-2022	2.978.764	-0,35%	163,28	162,235	164,60	164,23
01-12-2022	2.943.596	-2,06%	163,28	164,38	170,275	164,80
30-11-2022	3.624.208	2,37%	163,28	159,89	168,49	168,26
29-11-2022	1.790.676	1,08%	163,28	162,26	164,87	164,37
28-11-2022	2.257.971	-2,98%	167,43	162,29	168,59	162,66
25-11-2022	1.242.470	0,69%	167,43	167,04	168,81	167,65
24-11-2022	2.164.341	0,92%	164,98	164,50	166,875	166,50
23-11-2022	2.164.341	0,92%	164,98	164,50	166,875	166,50
22-11-2022	2.487.822	1,43%	161,36	163,805	165,50	164,98
21-11-2022	2.193.025	0,93%	161,36	160,99	163,34	162,66
18-11-2022	3.342.577	1,49%	159,78	159,855	161,72	161,16
17-11-2022	3.768.408	-1,76%	159,78	157,39	159,85	158,80
16-11-2022	3.303.080	-1,52%	165,50	161,52	164,59	161,65
15-11-2022	4.164.234	0,40%	165,50	161,48	167,63	163,95
14-11-2022	1.603.812	-1,49%	165,50	163,24	165,89	163,29
11-11-2022	1.526.585	1,17%	164,85	164,16	167,50	165,76
10-11-2022	1.340.728	5,44%	160,35	159,81	164,4625	163,85
09-11-2022	1.086.708	-1,82%	157,55	154,11	157,68	155,77
08-11-2022	1.589.580	1,43%	156,60	156,14	160,135	158,66
07-11-2022	1.089.562	0,15%	157,70	155,76	159,175	156,73
04-11-2022	2.029.941	2,09%	160,91	153,23	157,28	156,51
03-11-2022	1.260.643	-3,42%	160,91	152,94	157,59	153,31
02-11-2022	1.167.881	-1,50%	160,91	158,62	163,3311	158,73
01-11-2022	772.146	-0,01%	163,38	160,815	163,40	161,81
31-10-2022	1.010.954	-0,64%	161,95	161,45	163,25	161,83
28-10-2022	1.028.820	1,24%	162,17	160,53	163,30	162,995
27-10-2022	802.366	-0,45%	159,06	160,80	164,93	161,00
26-10-2022	1.004.948	-0,92%	159,06	161,62	164,845	161,72
25-10-2022	1.053.302	1,73%	159,06	159,035	164,155	163,22
24-10-2022	964.335	2,60%	157,46	156,78	161,21	160,44
21-10-2022	1.149.899	5,66%	150,90	147,01	156,67	156,38
20-10-2022	849.574	-3,03%	150,90	147,07	152,97	147,95
19-10-2022	850.693	-2,86%	155,04	150,96	156,68	151,70
18-10-2022	1.271.250	0,08%	159,71	154,655	159,71	156,12
17-10-2022	1.450.218	4,15%	152,95	152,176	156,465	155,85
14-10-2022	2.310.282	-2,12%	149,89	148,83	154,89	149,70
13-10-2022	1.411.300	4,30%	146,935	143,67	154,06	152,97
12-10-2022	858.811	-1,04%	146,935	145,775	148,24	146,12
11-10-2022	871.896	-2,87%	150,97	147,19	150,97	147,68
10-10-2022	659.863	-0,34%	154,99	149,94	154,99	150,85
07-10-2022	775.641	-2,74%	154,68	150,74	154,76	151,34
06-10-2022	972.771	-2,21%	157,845	155,355	159,15	155,705
05-10-2022	517.416	-0,87%	160,64	157,52	160,64	159,23
04-10-2022	966.166	4,48%	153,80	153,80	160,74	160,64
03-10-2022	1.154.118	2,85%	149,42	149,07	155,00	153,80
30-09-2022	862.103	-0,86%	150,03	149,25	153,685	149,42
29-09-2022	696.327	-0,57%	150,03	148,645	151,585	150,72
28-09-2022	781.754	2,88%	148,43	148,16	152,455	151,59
27-09-2022	1.001.409	-0,48%	150,42	147,1035	151,00	148,03
26-09-2022	881.785	-2,15%	153,13	148,34	152,295	148,74
23-09-2022	751.000	-1,71%	153,13	149,92	153,61	151,92
22-09-2022	722.321	-2,39%	158,97	154,435	159,49	154,67
21-09-2022	730.659	-3,24%	163,87	158,42	164,50	158,45
20-09-2022	606.468	-0,89%	164,00	162,43	164,81	163,83
19-09-2022	500.175	0,90%	161,70	161,13	165,65	165,31
16-09-2022	661.926	-0,74%	162,92	161,39	164,17	163,83
15-09-2022	784.251	1,58%	162,61	162,73	166,89	165,05
14-09-2022	892.151	0,96%	161,15	159,33	162,91	162,41
13-09-2022	883.943	-3,29%	163,14	160,04	163,785	160,85
12-09-2022	1.191.417	1,19%	165,73	165,13	167,24	166,28
09-09-2022	1.014.558	-7,44%	159,17	163,01	165,19	151,48
08-09-2022	769.811	2,03%	159,17	158,055	163,00	162,85
07-09-2022	930.682	2,07%	155,02	154,99	160,18	159,61
06-09-2022	910.493	-0,76%	157,77	154,15	158,26	156,37
05-09-2022	717.073	-0,76%	160,34	156,67	162,00	157,25
02-09-2022	717.073	-0,76%	160,34	156,67	162,00	157,25
01-09-2022	863.053	0,31%	160,98	155,7519	158,55	158,45
31-08-2022	893.253	-0,82%	160,98	158,00	160,415	158,00
30-08-2022	700.921	-0,52%	160,98	158,44	160,94	159,30
29-08-2022	749.159	-1,24%	169,43	159,192	161,71	160,12
26-08-2022	783.657	-3,85%	169,43	162,03	169,84	162,19
25-08-2022	691.142	0,90%	166,07	167,2245	169,99	168,90
24-08-2022	622.670	0,58%	166,07	165,32	167,6707	167,43
23-08-2022	379.666	0,00%	166,66	166,33	167,94	166,49
22-08-2022	582.120	-2,54%	172,02	166,06	168,50	166,46
19-08-2022	528.419	-1,60%	172,02	169,95	172,725	170,79
18-08-2022	325.252	0,06%	172,71	172,32	173,905	173,50
17-08-2022	419.812	-0,97%	172,71	172,45	174,32	173,34
16-08-2022	400.050	0,62%	173,23	173,26	176,34	175,00
15-08-2022	416.754	-0,41%	172,79	172,375	174,40	173,93
12-08-2022	571.713	1,54%	172,79	171,83	174,64	174,63