Truist Financial Corporation (TFC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
3.630.375 |
-2,85%
|
45,38
|
44,325
|
45,775
|
44,37
|
| 14/07/2025 |
3.208.631 |
0,53%
|
45,79
|
45,22
|
45,79
|
45,67
|
| 11/07/2025 |
3.634.330 |
-0,15%
|
45,15
|
44,885
|
45,895
|
45,43
|
| 10/07/2025 |
2.850.036 |
0,75%
|
45,50
|
45,005
|
45,895
|
45,50
|
| 09/07/2025 |
3.352.303 |
-0,53%
|
45,42
|
45,0047
|
45,78
|
45,16
|
| 08/07/2025 |
4.729.810 |
0,53%
|
45,34
|
44,915
|
45,8353
|
45,40
|
| 07/07/2025 |
2.546.179 |
-0,83%
|
45,3301
|
44,92
|
45,8353
|
45,16
|
| 04/07/2025 |
2.475.355 |
1,13%
|
45,54
|
45,14
|
45,7884
|
45,54
|
| 03/07/2025 |
2.475.117 |
1,13%
|
44,37
|
44,13
|
45,787
|
45,54
|
| 02/07/2025 |
2.892.248 |
1,83%
|
42,77
|
42,74
|
45,08
|
45,03
|
| 01/07/2025 |
3.385.502 |
2,82%
|
42,90
|
42,74
|
44,395
|
44,20
|
| 30/06/2025 |
3.311.951 |
0,89%
|
42,93
|
42,75
|
43,245
|
42,99
|
| 27/06/2025 |
2.198.111 |
0,22%
|
41,805
|
41,60
|
42,93
|
42,61
|
| 26/06/2025 |
3.166.943 |
2,75%
|
41,35
|
41,125
|
42,585
|
42,54
|
| 25/06/2025 |
2.363.669 |
-0,12%
|
41,36
|
41,125
|
41,855
|
41,40
|
| 24/06/2025 |
3.147.183 |
0,97%
|
40,05
|
39,99
|
41,855
|
41,45
|
| 23/06/2025 |
3.215.070 |
1,91%
|
40,11
|
39,99
|
41,12
|
41,05
|
| 20/06/2025 |
2.273.779 |
1,14%
|
40,145
|
38,94
|
40,31
|
40,28
|
| 18/06/2025 |
2.885.203 |
2,00%
|
39,04
|
38,89
|
39,99
|
39,81
|
| 17/06/2025 |
3.326.961 |
-0,91%
|
39,51
|
38,895
|
39,66
|
39,03
|
| 16/06/2025 |
2.898.637 |
1,08%
|
39,37
|
39,13
|
39,66
|
39,39
|
| 13/06/2025 |
2.767.512 |
-2,43%
|
39,99
|
38,835
|
40,0099
|
38,97
|
| 12/06/2025 |
2.654.249 |
-0,80%
|
40,78
|
39,495
|
40,955
|
39,94
|
| 11/06/2025 |
3.382.150 |
-1,15%
|
40,385
|
40,2002
|
40,955
|
40,26
|
| 10/06/2025 |
1.979.950 |
0,69%
|
40,87
|
40,3063
|
41,05
|
40,73
|
| 09/06/2025 |
2.213.554 |
-0,52%
|
40,955
|
40,41
|
41,08
|
40,45
|
| 06/06/2025 |
2.408.564 |
2,60%
|
39,60
|
39,12
|
40,675
|
40,66
|
| 05/06/2025 |
3.536.068 |
0,30%
|
39,62
|
39,12
|
39,965
|
39,63
|
| 04/06/2025 |
2.418.603 |
-0,28%
|
39,10
|
38,93
|
39,965
|
39,51
|
| 03/06/2025 |
4.848.826 |
0,99%
|
39,30
|
38,675
|
39,77
|
39,62
|
| 02/06/2025 |
3.549.020 |
-0,68%
|
39,50
|
38,675
|
39,50
|
39,23
|
| 30/05/2025 |
2.857.558 |
-0,40%
|
39,66
|
39,085
|
39,725
|
39,50
|
| 29/05/2025 |
2.949.780 |
0,66%
|
39,95
|
39,09
|
40,145
|
39,60
|
| 28/05/2025 |
3.692.458 |
-1,72%
|
39,82
|
39,295
|
40,145
|
39,34
|
| 27/05/2025 |
2.711.706 |
1,91%
|
40,00
|
39,32
|
40,03
|
40,03
|
| 23/05/2025 |
2.855.176 |
-0,53%
|
39,05
|
38,2706
|
39,65
|
39,28
|
| 22/05/2025 |
4.008.947 |
0,95%
|
40,27
|
38,84
|
40,34
|
39,49
|
| 21/05/2025 |
3.710.594 |
-3,84%
|
41,265
|
39,12
|
41,35
|
39,12
|
| 20/05/2025 |
5.912.800 |
-1,74%
|
41,50
|
40,44
|
41,50
|
40,68
|
| 19/05/2025 |
2.394.792 |
0,00%
|
41,08
|
40,85
|
41,49
|
41,40
|
| 16/05/2025 |
2.013.998 |
0,53%
|
41,00
|
40,835
|
41,435
|
41,40
|
| 15/05/2025 |
3.625.139 |
-0,12%
|
41,15
|
40,835
|
41,365
|
41,18
|
| 14/05/2025 |
2.353.090 |
-0,29%
|
41,30
|
41,005
|
41,49
|
41,23
|
| 13/05/2025 |
3.247.861 |
0,56%
|
41,27
|
40,27
|
41,49
|
41,35
|
| 12/05/2025 |
5.039.067 |
5,41%
|
40,73
|
40,27
|
41,455
|
41,12
|
| 09/05/2025 |
3.813.294 |
-0,08%
|
39,26
|
38,85
|
39,79
|
39,01
|
| 08/05/2025 |
3.660.559 |
2,20%
|
39,29
|
38,55
|
39,79
|
39,04
|
| 07/05/2025 |
4.690.454 |
-0,67%
|
38,91
|
38,575
|
39,48
|
38,71
|
| 06/05/2025 |
3.551.378 |
-0,97%
|
39,10
|
38,7617
|
39,865
|
38,97
|
| 05/05/2025 |
3.049.796 |
-0,30%
|
39,0301
|
39,02
|
39,865
|
39,35
|
| 02/05/2025 |
4.076.097 |
2,28%
|
38,33
|
38,16
|
39,59
|
39,47
|
| 01/05/2025 |
2.609.006 |
0,65%
|
37,95
|
37,51
|
38,915
|
38,59
|
| 30/04/2025 |
2.312.184 |
-1,16%
|
38,25
|
37,51
|
39,03
|
38,34
|
| 29/04/2025 |
4.600.193 |
1,10%
|
37,71
|
37,70
|
39,03
|
38,76
|
| 28/04/2025 |
4.922.067 |
1,78%
|
37,70
|
37,70
|
38,4562
|
38,34
|
| 25/04/2025 |
2.058.174 |
-0,61%
|
37,04
|
36,825
|
38,2693
|
37,67
|
