Truist Financial Corporation (TFC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
3.540.454 |
-2,00%
|
55,91
|
54,74
|
55,91
|
54,78
|
| 06/02/2026 |
3.270.195 |
1,22%
|
54,805
|
54,805
|
56,195
|
55,8965
|
| 05/02/2026 |
3.471.432 |
0,05%
|
54,75
|
54,35
|
55,24
|
55,14
|
| 04/02/2026 |
5.611.621 |
2,00%
|
54,06
|
54,06
|
55,745
|
55,11
|
| 03/02/2026 |
7.379.976 |
2,60%
|
52,66
|
52,66
|
54,23
|
54,03
|
| 02/02/2026 |
5.066.074 |
2,41%
|
51,17
|
51,17
|
52,715
|
52,66
|
| 30/01/2026 |
4.163.778 |
0,20%
|
50,5595
|
50,5595
|
51,67
|
51,42
|
| 29/01/2026 |
4.261.961 |
2,01%
|
50,31
|
50,31
|
51,40
|
51,32
|
| 28/01/2026 |
5.478.914 |
-1,14%
|
50,765
|
49,79
|
51,08
|
50,31
|
| 27/01/2026 |
3.923.955 |
1,40%
|
50,19
|
49,69
|
50,93
|
50,89
|
| 26/01/2026 |
4.154.049 |
1,24%
|
49,57
|
49,57
|
50,43
|
50,19
|
| 23/01/2026 |
4.373.570 |
-1,45%
|
50,03
|
49,335
|
50,65
|
49,57
|
| 22/01/2026 |
4.180.815 |
0,56%
|
50,55
|
50,075
|
51,13
|
50,30
|
| 21/01/2026 |
7.640.671 |
1,79%
|
48,63
|
47,83
|
50,765
|
50,02
|
| 20/01/2026 |
10.028.276 |
-1,70%
|
49,00
|
48,72
|
50,045
|
49,14
|
| 16/01/2026 |
3.227.715 |
-0,58%
|
50,1674
|
49,965
|
50,455
|
49,99
|
| 15/01/2026 |
2.294.590 |
0,90%
|
50,50
|
49,94
|
50,695
|
50,28
|
| 14/01/2026 |
3.766.415 |
0,28%
|
49,50
|
49,32
|
50,09
|
49,83
|
| 13/01/2026 |
3.591.329 |
-0,90%
|
50,68
|
49,49
|
50,68
|
49,69
|
| 12/01/2026 |
5.388.505 |
-0,95%
|
50,50
|
49,82
|
50,50
|
50,14
|
| 09/01/2026 |
3.727.222 |
-0,65%
|
50,95
|
50,375
|
51,29
|
50,62
|
| 08/01/2026 |
3.997.227 |
0,73%
|
50,58
|
50,40
|
51,515
|
50,95
|
| 07/01/2026 |
2.930.844 |
-1,17%
|
51,17
|
50,444
|
51,20
|
50,58
|
| 06/01/2026 |
3.157.531 |
1,39%
|
50,8812
|
50,241
|
51,265
|
51,18
|
| 05/01/2026 |
4.805.509 |
1,49%
|
48,87
|
48,87
|
51,005
|
50,48
|
| 02/01/2026 |
2.713.889 |
1,08%
|
49,12
|
48,84
|
49,911
|
49,74
|
| 31/12/2025 |
1.552.643 |
-0,71%
|
49,56
|
49,205
|
49,99
|
49,21
|
| 30/12/2025 |
1.881.297 |
-0,92%
|
50,59
|
49,225
|
50,59
|
49,225
|
| 29/12/2025 |
1.797.739 |
-1,17%
|
50,38
|
49,94
|
50,68
|
50,02
|
| 26/12/2025 |
1.252.833 |
-0,26%
|
50,7707
|
50,38
|
50,795
|
50,61
|
| 24/12/2025 |
1.230.753 |
0,50%
|
50,4501
|
50,32
|
51,00
|
50,74
|
| 23/12/2025 |
2.957.875 |
-0,14%
|
50,55
|
50,41
|
50,855
|
50,49
|
| 22/12/2025 |
2.977.708 |
0,96%
|
50,1732
|
49,38
|
50,625
|
50,56
|
| 19/12/2025 |
2.971.636 |
0,28%
|
49,9078
|
49,81
|
50,325
|
50,08
|
| 18/12/2025 |
3.978.080 |
-0,42%
|
50,15
|
49,415
|
50,50
|
49,94
|
| 17/12/2025 |
3.993.495 |
0,89%
|
49,71
|
49,71
|
50,38
|
50,15
|
| 16/12/2025 |
4.048.748 |
-0,06%
|
49,5505
|
49,0745
|
49,83
|
49,71
|
| 15/12/2025 |
2.895.162 |
-0,30%
|
50,23
|
49,65
|
50,43
|
49,74
|
| 12/12/2025 |
5.646.426 |
0,38%
|
49,70
|
49,50
|
50,00
|
49,89
|
| 11/12/2025 |
4.037.142 |
0,29%
|
49,13
|
49,03
|
50,255
|
49,70
|
| 10/12/2025 |
5.067.067 |
3,42%
|
47,92
|
47,92
|
49,64
|
49,56
|
| 09/12/2025 |
3.937.984 |
0,46%
|
47,80
|
47,70
|
48,55
|
47,92
|
| 08/12/2025 |
2.723.440 |
0,36%
|
47,7768
|
47,305
|
48,30
|
47,70
|
| 05/12/2025 |
2.201.854 |
-0,02%
|
47,40
|
47,30
|
47,875
|
47,53
|
| 04/12/2025 |
2.874.544 |
0,25%
|
47,14
|
47,14
|
47,8551
|
47,54
|
| 03/12/2025 |
2.341.092 |
2,02%
|
46,48
|
46,48
|
47,44
|
47,42
|
| 02/12/2025 |
1.902.870 |
-0,19%
|
46,57
|
46,3087
|
46,99
|
46,48
|
| 01/12/2025 |
3.488.428 |
0,16%
|
46,50
|
46,24
|
47,105
|
46,57
|
| 28/11/2025 |
1.720.767 |
0,89%
|
46,24
|
46,17
|
46,80
|
46,50
|
| 26/11/2025 |
1.979.638 |
-0,17%
|
46,32
|
46,22
|
46,6575
|
46,24
|
| 25/11/2025 |
2.587.110 |
1,80%
|
45,70
|
45,665
|
46,59
|
46,32
|
| 24/11/2025 |
2.469.482 |
0,04%
|
45,45
|
45,16
|
45,73
|
45,50
|
| 21/11/2025 |
3.434.607 |
2,33%
|
44,75
|
44,41
|
45,96
|
45,48
|
| 20/11/2025 |
3.288.174 |
-0,56%
|
44,82
|
44,30
|
45,775
|
44,40
|
| 19/11/2025 |
2.376.292 |
0,71%
|
44,7327
|
44,16
|
44,735
|
44,65
|
| 18/11/2025 |
2.757.278 |
0,99%
|
43,92
|
43,575
|
44,75
|
44,34
|
| 17/11/2025 |
4.364.909 |
-2,13%
|
44,6447
|
43,74
|
45,015
|
43,92
|
| 14/11/2025 |
3.149.846 |
0,11%
|
44,77
|
44,205
|
45,16
|
44,86
|
| 13/11/2025 |
5.899.690 |
-0,68%
|
45,64
|
44,81
|
46,34
|
44,81
|
| 12/11/2025 |
4.667.677 |
0,73%
|
45,26
|
45,26
|
46,29
|
45,64
|
| 11/11/2025 |
1.803.923 |
0,42%
|
45,18
|
44,98
|
45,55
|
45,31
|
| 10/11/2025 |
2.628.127 |
0,85%
|
44,98
|
44,5699
|
45,29
|
45,12
|
| 07/11/2025 |
2.680.468 |
1,61%
|
44,01
|
43,64
|
44,74
|
44,74
|
| 06/11/2025 |
2.733.536 |
-0,15%
|
44,06
|
43,825
|
44,5401
|
44,01
|
| 05/11/2025 |
3.848.179 |
0,71%
|
43,73
|
43,37
|
44,465
|
44,06
|
| 04/11/2025 |
5.582.405 |
-1,17%
|
43,68
|
43,40
|
44,21
|
43,73
|
| 03/11/2025 |
7.206.957 |
-0,92%
|
44,50
|
43,70
|
44,50
|
44,22
|
| 31/10/2025 |
2.080.023 |
0,78%
|
44,25
|
43,94
|
44,745
|
44,63
|
| 30/10/2025 |
3.183.390 |
0,99%
|
43,75
|
43,75
|
44,935
|
44,34
|
| 29/10/2025 |
3.888.856 |
-0,95%
|
44,03
|
43,655
|
44,57
|
43,91
|
| 28/10/2025 |
3.385.263 |
-0,67%
|
44,43
|
44,1136
|
44,655
|
44,33
|
| 27/10/2025 |
4.015.657 |
1,00%
|
44,59
|
44,21
|
44,86
|
44,63
|
| 24/10/2025 |
2.462.672 |
1,33%
|
44,11
|
43,95
|
44,50
|
44,19
|
| 23/10/2025 |
2.574.682 |
0,02%
|
44,06
|
43,435
|
44,06
|
43,61
|
| 22/10/2025 |
3.930.418 |
-0,53%
|
44,35
|
43,495
|
44,35
|
43,60
|
| 21/10/2025 |
4.426.386 |
0,88%
|
44,01
|
43,6325
|
44,29
|
43,83
|
| 20/10/2025 |
3.703.458 |
2,00%
|
42,76
|
42,70
|
43,63
|
43,45
|
| 17/10/2025 |
9.623.446 |
3,68%
|
41,55
|
41,55
|
42,93
|
42,60
|
| 16/10/2025 |
6.454.640 |
-5,02%
|
43,25
|
40,785
|
43,43
|
41,09
|
| 15/10/2025 |
3.918.740 |
-1,55%
|
44,40
|
42,85
|
44,40
|
43,26
|
| 14/10/2025 |
4.722.909 |
2,25%
|
42,95
|
42,6201
|
44,24
|
43,93
|
| 13/10/2025 |
3.153.433 |
1,51%
|
43,00
|
42,59
|
43,2176
|
42,95
|
| 10/10/2025 |
3.491.118 |
-4,34%
|
44,25
|
42,31
|
44,50
|
42,31
|
| 09/10/2025 |
3.326.106 |
0,25%
|
44,44
|
43,7901
|
44,50
|
44,25
|
| 08/10/2025 |
3.254.268 |
-2,35%
|
45,51
|
44,065
|
45,51
|
44,14
|
| 07/10/2025 |
2.817.223 |
-0,29%
|
45,33
|
45,135
|
45,98
|
45,20
|
| 06/10/2025 |
3.463.726 |
-0,42%
|
45,87
|
45,02
|
46,35
|
45,33
|
| 03/10/2025 |
1.903.202 |
0,35%
|
45,36
|
45,19
|
46,045
|
45,52
|
| 02/10/2025 |
2.430.146 |
-0,46%
|
45,57
|
45,195
|
45,82
|
45,36
|
| 01/10/2025 |
3.206.077 |
-0,33%
|
45,45
|
45,36
|
45,84
|
45,57
|
| 30/09/2025 |
3.796.291 |
-0,45%
|
45,90
|
44,79
|
46,02
|
45,72
|
| 29/09/2025 |
1.921.713 |
-0,20%
|
46,59
|
45,43
|
46,60
|
45,92
|
| 26/09/2025 |
1.801.779 |
0,67%
|
45,74
|
45,65
|
46,37
|
46,02
|
| 25/09/2025 |
1.832.618 |
-0,29%
|
45,06
|
45,06
|
46,015
|
45,74
|
| 24/09/2025 |
3.193.324 |
0,43%
|
46,0817
|
45,48
|
47,23
|
45,89
|
| 23/09/2025 |
3.464.687 |
0,68%
|
45,9899
|
45,44
|
46,205
|
45,70
|
| 22/09/2025 |
1.898.066 |
-1,23%
|
45,66
|
45,155
|
45,905
|
45,39
|
| 19/09/2025 |
3.702.403 |
-0,20%
|
45,9698
|
45,59
|
46,1218
|
45,99
|
| 18/09/2025 |
2.802.270 |
1,59%
|
45,55
|
45,22
|
46,175
|
46,08
|
| 17/09/2025 |
3.833.289 |
1,58%
|
44,69
|
44,46
|
45,895
|
45,38
|
