BiG | O banco que entende os seus valores.

Truist Financial Corporation (TFC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
16/09/2025	2.205.779	-0,47%	44,79	43,99	44,97	44,56
15/09/2025	2.874.907	-0,91%	45,25	44,585	45,39	44,78
12/09/2025	3.211.534	-0,23%	45,29	44,895	45,379	45,20
11/09/2025	2.941.485	0,33%	45,12	44,88	45,43	45,30
10/09/2025	4.363.373	-0,35%	45,15	44,82	45,43	45,12
09/09/2025	5.467.070	-1,58%	45,90	45,111	46,255	45,29
08/09/2025	2.300.362	-1,08%	46,74	45,585	46,74	46,01
05/09/2025	3.027.351	-1,17%	47,29	46,24	47,46	46,52
04/09/2025	2.163.249	1,42%	46,41	46,40	47,09	47,07
03/09/2025	2.862.275	-0,02%	45,82	45,82	46,68	46,41
02/09/2025	3.242.558	-0,85%	46,05	45,815	46,50	46,42
29/08/2025	5.294.977	0,06%	46,53	46,53	47,14	46,82
28/08/2025	4.229.751	0,09%	46,95	46,535	47,00	46,79
27/08/2025	5.104.496	0,91%	46,60	46,2001	46,91	46,78
26/08/2025	2.989.298	1,43%	45,73	45,35	46,435	46,36
25/08/2025	3.590.009	-0,36%	45,91	45,6642	46,03	45,73
22/08/2025	2.846.539	4,20%	44,13	44,13	45,995	45,91
21/08/2025	2.820.825	-0,72%	43,86	43,75	44,23	44,07
20/08/2025	2.185.771	0,56%	44,40	44,10	44,655	44,39
19/08/2025	2.849.706	-0,28%	44,33	43,99	44,72	44,18
18/08/2025	2.074.872	-0,20%	44,42	44,005	44,44	44,33
15/08/2025	2.784.627	-1,18%	44,95	44,405	45,05	44,42
14/08/2025	2.315.703	0,31%	44,11	44,085	45,50	44,95
13/08/2025	3.716.799	1,82%	44,50	43,76	44,88	44,81
12/08/2025	3.974.539	2,76%	43,05	42,51	44,07	44,01
11/08/2025	2.204.788	-0,56%	43,23	42,585	43,35	42,83
08/08/2025	2.370.846	1,75%	42,80	42,31	43,54	43,07
07/08/2025	2.901.542	-0,37%	43,45	42,33	43,48	42,33
06/08/2025	1.610.347	-0,94%	43,42	43,01	43,74	43,01
05/08/2025	2.053.403	0,02%	43,50	42,685	43,64	43,42
04/08/2025	3.437.748	1,08%	43,18	42,915	43,52	43,41
01/08/2025	4.015.416	-1,72%	43,21	41,98	43,21	42,96
31/07/2025	2.849.376	-1,27%	43,96	43,595	44,2907	43,71
30/07/2025	2.368.525	-1,13%	44,73	43,885	44,945	44,26
29/07/2025	2.089.184	-0,80%	45,65	44,68	45,70	44,73
28/07/2025	2.907.633	-1,23%	45,75	44,83	45,75	45,09
25/07/2025	3.068.030	0,37%	45,65	44,7401	46,12	45,65
24/07/2025	2.703.567	-0,74%	45,475	45,22	46,12	45,48
23/07/2025	5.042.924	1,35%	44,94	44,575	46,00	45,82
22/07/2025	3.071.543	1,07%	44,55	42,25	45,505	45,21
21/07/2025	4.143.933	1,09%	44,25	42,25	45,505	44,73
18/07/2025	6.040.976	-1,69%	44,38	44,00	45,30	44,25
17/07/2025	4.693.084	1,47%	44,69	43,82	45,16	45,01
16/07/2025	4.834.808	-0,02%	45,53	43,825	45,78	44,36