Truist Financial Corporation (TFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.326.321	-0,20%	34,725	34,64	35,195	34,81
27/02/2024	3.996.595	1,01%	34,71	34,65	35,2015	34,88
26/02/2024	4.708.018	-2,02%	35,70	34,265	35,275	34,53
23/02/2024	3.743.033	-1,12%	35,70	35,195	35,755	35,24
22/02/2024	3.386.945	-0,36%	35,45	35,455	36,16	35,64
21/02/2024	4.326.643	0,59%	35,45	34,80	35,84	35,77
20/02/2024	5.116.262	-1,50%	35,45	35,4562	36,105	35,56
19/02/2024	1.923.678	0,00%	36,07	35,77	36,46	36,10
16/02/2024	1.923.678	1,95%	36,07	35,77	36,46	36,10
15/02/2024	4.342.495	2,60%	35,72	35,50	36,52	36,33
14/02/2024	4.778.661	1,35%	35,35	34,87	35,57	35,41
13/02/2024	5.782.697	-2,97%	35,81	34,23	35,455	34,94
12/02/2024	2.942.700	0,47%	35,81	35,694	36,475	36,01
09/02/2024	4.165.644	0,93%	35,385	34,875	36,07	35,84
08/02/2024	3.495.504	0,06%	35,24	35,14	35,67	35,51
07/02/2024	4.102.329	-0,66%	36,42	35,15	36,56	36,01
06/02/2024	3.289.256	0,00%	36,30	35,8705	36,49	36,25
05/02/2024	4.201.427	-1,47%	36,50	35,62	36,57	36,25
02/02/2024	5.158.811	0,80%	37,41	35,98	36,88	36,79
01/02/2024	11.686.726	-1,51%	37,41	35,19	37,99	36,50
31/01/2024	5.480.598	-2,91%	37,41	36,91	38,02	37,06
30/01/2024	3.424.844	0,21%	38,11	38,07	38,4722	38,17
29/01/2024	3.791.963	0,66%	37,70	37,61	38,21	38,09
26/01/2024	4.329.774	0,88%	37,61	37,50	38,02	37,84
25/01/2024	3.613.103	-0,11%	36,94	37,175	38,015	37,51
24/01/2024	5.220.222	1,98%	36,94	36,91	37,715	37,55
23/01/2024	3.245.900	-0,51%	36,02	36,63	37,28	36,82
22/01/2024	4.700.144	-1,23%	36,02	36,945	37,90	37,01
19/01/2024	6.185.322	4,14%	36,02	35,85	37,51	37,47
18/01/2024	9.067.296	0,56%	36,02	35,09	37,56	35,98
17/01/2024	4.086.082	-1,11%	36,19	35,4466	36,225	35,78
16/01/2024	4.128.276	-1,52%	36,19	35,73	36,42	36,18
15/01/2024	3.136.275	-1,61%	37,56	36,455	37,63	36,74
12/01/2024	3.136.275	-1,61%	37,56	36,455	37,63	36,74
11/01/2024	4.166.855	-1,03%	37,56	36,47	37,545	37,34
10/01/2024	3.331.147	0,13%	36,85	37,19	37,86	37,73
09/01/2024	3.341.252	-0,84%	36,85	37,39	37,87	37,68
08/01/2024	3.769.573	0,96%	36,85	37,2539	38,01	37,96
05/01/2024	3.566.160	1,70%	36,85	36,785	37,88	37,60
04/01/2024	3.413.172	1,26%	37,06	36,78	37,37	36,97
03/01/2024	3.730.509	-2,67%	36,67	36,23	37,07	36,51
02/01/2024	3.444.176	1,60%	36,67	36,51	37,69	37,51
29/12/2023	2.408.638	-0,99%	37,17	36,89	37,3499	36,92
28/12/2023	2.207.855	0,13%	37,17	37,12	37,425	37,29
27/12/2023	3.115.043	0,35%	37,03	36,77	37,43	37,24
26/12/2023	2.681.400	0,95%	36,735	36,5804	37,22	37,11
22/12/2023	2.860.981	0,74%	36,75	36,50	36,98	36,76
21/12/2023	3.200.326	1,96%	36,48	36,11	36,53	36,49
20/12/2023	4.332.482	-2,53%	36,48	35,7715	36,85	35,79
19/12/2023	3.955.060	1,05%	36,44	36,1704	36,86	36,72
18/12/2023	4.071.625	-0,98%	36,70	36,32	37,05	36,34
15/12/2023	4.753.075	-2,50%	36,70	36,515	37,83	36,70
14/12/2023	8.136.162	6,06%	36,70	36,275	37,66	37,64
13/12/2023	4.274.784	4,08%	34,14	33,8708	35,58	35,49
12/12/2023	3.324.481	-0,96%	34,61	34,005	34,43	34,10
11/12/2023	4.578.877	0,29%	34,00	34,12	34,62	34,43
08/12/2023	5.585.301	1,09%	34,00	33,73	34,58	34,33
07/12/2023	8.167.811	2,79%	33,43	33,37	34,335	33,96
06/12/2023	4.400.980	-0,33%	33,43	33,02	34,21	33,04
05/12/2023	3.604.309	-0,39%	33,05	32,775	33,30	33,15
04/12/2023	5.360.935	0,03%	33,04	32,9775	33,63	33,28
01/12/2023	5.170.352	3,52%	32,04	31,965	33,41	33,27
30/11/2023	3.799.860	0,03%	31,82	31,99	32,425	32,14
29/11/2023	4.190.745	1,81%	31,82	31,79	32,71	32,13
28/11/2023	2.733.293	0,38%	31,49	31,23	31,70	31,56
27/11/2023	3.339.714	-1,07%	31,60	31,33	31,65	31,44
24/11/2023	1.237.029	0,10%	31,57	31,29	31,81	31,52
23/11/2023	2.518.611	-0,29%	31,93	31,3313	31,96	31,49
22/11/2023	2.424.026	-0,29%	31,93	31,3313	31,96	31,49
21/11/2023	2.596.037	-1,44%	31,88	31,51	31,98	31,58
20/11/2023	2.677.776	0,22%	31,74	31,56	32,18	32,04
17/11/2023	3.105.398	1,65%	31,76	31,40	32,00	31,97
16/11/2023	4.822.695	-1,44%	31,815	31,125	31,89	31,45
15/11/2023	5.920.222	3,00%	31,22	31,12	32,089	31,91
14/11/2023	4.704.011	5,55%	30,33	30,32	31,36	30,98
13/11/2023	2.743.798	-0,14%	29,13	28,97	29,495	29,35
10/11/2023	2.583.631	0,82%	29,35	28,93	29,42	29,39
09/11/2023	4.298.935	-2,44%	30,505	28,95	30,12	29,15
08/11/2023	2.883.704	-0,39%	30,54	30,21	30,5467	30,40
07/11/2023	2.900.093	-0,72%	30,54	30,31	30,735	30,52
06/11/2023	3.203.142	-1,44%	31,31	30,55	31,33	30,74
03/11/2023	6.511.775	4,07%	28,99	30,76	31,45	31,19
02/11/2023	5.325.358	5,20%	28,42	28,93	30,0899	29,97
01/11/2023	3.375.846	0,46%	28,25	28,135	28,665	28,49
31/10/2023	3.616.967	0,64%	28,25	27,88	28,42	28,36
30/10/2023	4.015.651	2,03%	27,90	27,64	28,30	28,18
27/10/2023	2.333.134	-3,47%	28,37	27,4201	28,36	27,52
26/10/2023	4.549.286	1,93%	27,92	27,86	28,8399	28,50
25/10/2023	3.662.706	1,45%	27,59	27,12	27,99	27,96
24/10/2023	4.663.374	1,96%	27,15	27,055	27,795	27,56
23/10/2023	5.678.415	-0,48%	27,03	26,9487	27,68	27,03
20/10/2023	7.387.184	-3,21%	28,05	26,955	28,16	27,16
19/10/2023	8.139.346	-2,37%	29,15	27,88	29,75	28,06
18/10/2023	5.083.635	-3,69%	29,50	28,555	29,66	28,72
17/10/2023	6.558.430	2,83%	28,56	28,715	29,88	29,82
16/10/2023	6.939.914	2,08%	29,275	28,42	29,12	29,00
13/10/2023	5.246.136	-1,63%	29,275	28,395	29,40	28,41
12/10/2023	4.418.423	-2,47%	29,505	28,805	29,52	28,88
11/10/2023	5.416.285	1,23%	29,37	29,27	29,91	29,61
10/10/2023	9.318.958	6,64%	29,37	28,6978	29,68	29,25