Truist Financial Corporation (TFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.715.933	0,00%	41,79	41,79	43,28	43,10
17/07/2024	2.715.933	1,56%	41,79	41,79	43,28	43,10
16/07/2024	2.064.268	2,51%	41,50	41,355	42,59	42,44
15/07/2024	1.919.597	2,20%	41,12	40,78	41,58	41,40
12/07/2024	1.928.207	0,30%	40,40	40,13	40,81	40,51
11/07/2024	2.067.326	2,88%	39,61	39,50	40,47	40,39
10/07/2024	1.517.938	0,90%	38,79	38,76	39,27	39,26
09/07/2024	2.068.404	1,73%	37,94	37,91	39,04	38,91
08/07/2024	1.514.198	0,08%	38,44	38,03	38,65	38,25
05/07/2024	1.558.558	-1,67%	38,93	38,06	38,97	38,22
04/07/2024	1.481.485	0,00%	39,72	38,86	39,72	38,87
03/07/2024	1.481.485	-1,74%	39,72	38,86	39,72	38,87
02/07/2024	2.450.707	0,79%	39,05	39,03	39,57	39,56
01/07/2024	2.484.741	1,03%	38,98	38,855	39,34	39,25
28/06/2024	4.226.506	2,67%	38,00	37,92	38,89	38,85
27/06/2024	2.483.082	2,58%	37,00	36,75	37,875	37,84
26/06/2024	1.837.696	-0,43%	36,82	36,615	37,09	36,89
25/06/2024	2.334.229	-1,10%	37,29	37,03	37,49	37,05
24/06/2024	1.784.121	1,82%	37,11	36,81	37,65	37,46
21/06/2024	4.648.908	0,44%	36,51	36,17	36,83	36,79
20/06/2024	1.943.207	0,16%	36,34	36,12	36,78	36,63
19/06/2024	2.179.938	0,00%	35,65	35,56	36,60	36,57
18/06/2024	2.179.938	3,28%	35,65	35,56	36,60	36,57
17/06/2024	2.050.512	1,10%	35,56	35,10	35,82	35,80
14/06/2024	2.623.835	-2,61%	36,77	35,375	36,10	35,41
13/06/2024	4.151.340	-1,22%	36,77	36,21	36,83	36,36
12/06/2024	4.280.678	3,17%	36,48	36,48	37,075	36,81
11/06/2024	3.030.366	-0,94%	35,72	35,305	35,8105	35,68
10/06/2024	2.291.879	-0,42%	36,11	35,38	36,30	36,02
07/06/2024	1.935.296	-0,69%	36,11	36,04	36,655	36,17
06/06/2024	2.436.271	-0,57%	36,68	36,23	36,83	36,42
05/06/2024	2.716.702	-0,04%	36,85	36,505	36,955	36,635
04/06/2024	3.923.536	-1,24%	38,11	36,39	37,16	36,65
03/06/2024	3.146.795	-1,70%	38,11	36,755	38,19	37,11
31/05/2024	3.282.230	1,70%	37,40	37,20	37,78	37,75
30/05/2024	3.883.882	-0,91%	37,75	37,0501	37,86	37,12
29/05/2024	2.558.388	-0,77%	37,10	36,80	37,51	37,46
28/05/2024	2.089.152	-1,69%	38,415	37,58	38,48	37,75
27/05/2024	1.049.520	0,00%	38,36	38,10	38,46	38,40
24/05/2024	1.049.520	-1,26%	38,36	38,10	38,46	38,40
23/05/2024	2.155.847	-1,67%	38,935	37,77	38,98	38,24
22/05/2024	2.016.955	-1,64%	39,36	38,71	39,44	38,89
21/05/2024	2.558.106	1,31%	39,92	39,11	39,61	39,54
20/05/2024	2.197.090	-2,35%	39,92	39,02	40,01	39,03
17/05/2024	2.827.953	-0,45%	40,445	39,925	40,50	39,97
16/05/2024	3.613.556	-0,08%	40,025	39,955	40,30	40,15
15/05/2024	2.541.114	2,01%	39,91	39,675	40,19	40,18
14/05/2024	3.940.399	0,54%	39,60	39,22	39,66	39,39
13/05/2024	2.769.581	-0,74%	39,79	39,03	39,796	39,18
10/05/2024	2.182.324	0,72%	38,69	39,033	39,52	39,38
09/05/2024	3.400.549	0,59%	38,69	38,59	39,17	39,10
08/05/2024	2.699.878	0,72%	38,85	38,80	39,66	39,39
07/05/2024	4.519.746	-0,79%	39,86	38,87	40,33	39,11
06/05/2024	2.660.338	1,47%	39,23	38,955	39,49	39,42
03/05/2024	3.258.564	1,30%	38,89	38,67	39,147	38,85
02/05/2024	3.759.313	0,79%	37,69	37,99	38,60	38,35
01/05/2024	2.139.799	1,33%	37,69	37,54	38,795	38,05
30/04/2024	1.861.922	-1,98%	37,90	37,545	38,16	37,55
29/04/2024	2.943.005	0,37%	37,90	38,0301	38,535	38,31
26/04/2024	1.774.551	0,53%	37,90	37,90	38,55	38,17
25/04/2024	3.816.551	-2,11%	38,615	37,42	38,785	37,97
24/04/2024	2.787.755	-0,13%	38,615	38,46	39,21	38,79
23/04/2024	4.824.779	2,05%	37,98	37,80	39,195	38,84
22/04/2024	6.238.085	3,42%	35,98	35,84	38,30	38,06
19/04/2024	4.305.574	3,05%	35,82	35,65	36,84	36,80
18/04/2024	2.769.999	0,14%	35,79	35,46	35,975	35,71
17/04/2024	4.183.278	0,06%	35,72	35,09	35,91	35,66
16/04/2024	6.201.948	-2,89%	37,24	35,36	36,58	35,64
15/04/2024	6.280.623	-0,19%	37,24	36,435	37,66	36,70
12/04/2024	3.912.816	-1,42%	37,425	36,62	37,02	36,77
11/04/2024	5.633.291	-0,53%	37,425	36,645	37,49	37,30
10/04/2024	7.676.649	-3,77%	38,26	37,08	38,31	37,50
09/04/2024	2.728.497	0,31%	39,14	38,44	39,23	38,97
08/04/2024	3.303.985	2,00%	38,37	38,22	39,07	38,85
05/04/2024	3.047.678	0,40%	38,57	37,59	38,245	38,09
04/04/2024	3.478.026	-0,03%	38,57	37,785	38,675	37,94
03/04/2024	2.906.646	0,16%	37,86	37,79	38,22	37,95
02/04/2024	5.547.699	-1,25%	38,90	37,655	38,14	37,89
01/04/2024	2.569.736	-1,57%	38,90	38,32	38,97	38,37
28/03/2024	4.071.544	1,01%	37,78	38,725	39,28	38,98
27/03/2024	3.201.238	2,63%	37,78	37,76	38,61	38,59
26/03/2024	2.614.430	0,00%	37,84	37,45	37,88	37,60
25/03/2024	2.424.909	-0,24%	37,615	37,44	38,02	37,60
22/03/2024	3.928.047	-0,95%	35,43	37,575	38,54	37,69
21/03/2024	6.933.854	3,34%	35,43	37,04	38,095	38,05
20/03/2024	3.865.660	3,14%	35,43	35,35	36,88	36,82
19/03/2024	4.675.744	2,20%	37,05	35,06	35,71	35,70
18/03/2024	2.769.522	0,20%	37,05	34,505	35,14	34,93
15/03/2024	3.812.284	-0,46%	37,05	34,58	35,43	34,86
14/03/2024	4.521.064	-3,92%	37,05	34,695	36,22	35,02
13/03/2024	3.000.808	-1,30%	37,05	36,14	37,346	36,45
12/03/2024	3.742.476	-0,81%	37,29	36,665	37,30	36,93
11/03/2024	2.609.323	-0,56%	37,30	36,89	37,48	37,23
08/03/2024	5.623.088	1,41%	37,20	36,64	37,52	37,44
07/03/2024	4.146.505	-0,94%	37,775	36,795	37,81	36,92
06/03/2024	5.436.096	0,54%	35,25	36,605	37,625	37,27
05/03/2024	4.531.111	2,49%	35,25	35,95	37,4799	37,07
04/03/2024	3.999.570	2,58%	35,25	35,59	36,515	36,17
01/03/2024	6.842.213	0,80%	35,25	34,55	35,76	35,26
29/02/2024	4.940.792	0,49%	35,25	34,775	35,44	34,98