Truist Financial Corporation (TFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	4.279.330	0,40%	26,96	26,91	27,51	27,43
06-10-2023	4.863.788	0,15%	26,94	26,565	27,63	27,32
05-10-2023	3.814.101	0,41%	27,295	26,68	27,42	27,28
04-10-2023	2.601.737	-0,07%	27,295	26,705	27,35	27,17
03-10-2023	3.830.016	-1,59%	27,40	26,835	27,40	27,19
02-10-2023	4.190.642	-3,43%	28,53	27,55	28,69	27,63
29-09-2023	3.257.957	1,35%	27,97	28,34	29,00	28,61
28-09-2023	3.591.822	0,93%	28,43	27,83	28,40	28,23
27-09-2023	3.142.531	-0,99%	28,43	27,70	28,45	27,97
26-09-2023	3.672.113	-2,05%	27,93	28,17	28,88	28,25
25-09-2023	4.075.867	2,74%	27,93	27,89	28,88	28,84
22-09-2023	3.680.851	-0,32%	28,30	27,85	28,34	28,07
21-09-2023	5.862.246	-0,74%	28,92	28,155	29,045	28,16
20-09-2023	3.573.342	-0,80%	28,92	28,24	29,305	28,37
19-09-2023	4.596.199	-0,24%	28,75	28,10	28,85	28,60
18-09-2023	4.462.561	-1,14%	28,77	28,25	28,79	28,67
15-09-2023	7.449.864	-1,44%	30,19	28,46	29,12	28,9965
14-09-2023	6.420.748	2,80%	30,19	28,92	29,55	29,42
13-09-2023	6.482.974	-4,63%	30,19	28,4543	30,33	28,62
12-09-2023	5.167.692	-0,33%	30,35	29,9205	30,795	30,01
11-09-2023	5.045.219	1,11%	29,49	29,97	30,665	30,11
08-09-2023	6.275.907	1,74%	29,49	29,11	29,87	29,78
07-09-2023	4.082.008	-1,51%	30,05	29,15	29,77	29,27
06-09-2023	5.214.312	-2,37%	30,05	29,545	30,29	29,72
05-09-2023	2.951.662	-1,49%	30,855	30,43	31,24	30,44
04-09-2023	3.843.891	1,15%	30,40	30,22	31,34	30,90
01-09-2023	3.843.891	1,15%	30,40	30,22	31,34	30,90
31-08-2023	3.020.281	0,99%	30,40	30,22	30,659	30,55
30-08-2023	3.596.258	-0,26%	29,48	29,96	30,45	30,25
29-08-2023	4.927.086	3,27%	28,86	29,35	30,485	30,33
28-08-2023	3.445.488	1,94%	28,86	28,98	29,47	29,37
25-08-2023	7.069.990	-0,17%	29,12	28,535	29,365	28,81
24-08-2023	4.572.416	1,33%	28,18	28,41	28,97	28,86
23-08-2023	2.893.803	1,53%	29,04	28,00	28,56	28,48
22-08-2023	5.795.258	-1,96%	29,04	27,95	28,69	28,05
21-08-2023	4.777.346	-0,59%	29,04	28,15	29,04	28,61
18-08-2023	3.933.587	-0,66%	29,32	28,46	28,89	28,78
17-08-2023	4.746.511	-0,45%	29,32	28,83	29,33	28,97
16-08-2023	6.800.708	-1,69%	29,545	28,96	29,655	29,10
15-08-2023	6.574.240	-3,17%	30,01	29,51	30,135	29,60
14-08-2023	6.368.814	-3,66%	31,25	30,415	31,35	30,57
11-08-2023	3.168.005	0,95%	31,225	31,18	31,89	31,77
10-08-2023	4.832.984	1,68%	31,20	30,925	31,55	31,47
09-08-2023	4.480.104	-2,90%	32,12	31,3713	32,15	31,47
08-08-2023	9.517.482	-0,58%	31,45	30,96	32,465	32,41
07-08-2023	3.863.312	1,65%	32,30	32,06	32,65	32,60
04-08-2023	3.724.164	-0,65%	32,29	32,00	32,515	32,07
03-08-2023	3.550.357	-0,09%	32,29	31,66	32,38	32,28
02-08-2023	3.308.087	-1,49%	32,78	31,90	32,45	32,31
01-08-2023	3.492.767	-1,26%	32,78	32,36	32,955	32,80
31-07-2023	3.886.008	0,64%	33,28	32,83	33,61	33,22
28-07-2023	5.047.451	3,19%	32,78	32,06	33,22	33,01
27-07-2023	6.967.995	-4,05%	33,19	31,98	33,705	32,01
26-07-2023	4.568.333	2,39%	33,19	33,115	33,615	33,36
25-07-2023	5.541.413	-2,75%	33,56	32,57	33,59	32,58
24-07-2023	4.384.587	1,36%	33,56	33,085	33,777	33,50
21-07-2023	4.922.856	-0,03%	33,56	32,5301	33,57	33,05
20-07-2023	9.730.666	-7,11%	33,155	32,71	34,49	33,06
19-07-2023	5.028.436	3,10%	33,155	34,53	35,78	35,58
18-07-2023	4.124.898	3,23%	33,155	33,07	34,55	34,51
17-07-2023	2.767.746	1,00%	34,08	32,84	33,545	33,43
14-07-2023	3.370.595	-1,55%	34,08	32,835	34,0655	33,10
13-07-2023	4.887.984	1,82%	33,17	32,959	33,745	33,62
12-07-2023	3.826.979	1,66%	32,03	32,835	33,805	33,02
11-07-2023	5.217.295	0,90%	32,03	31,9311	32,77	32,48
10-07-2023	3.625.357	0,97%	30,92	31,49	32,28	32,19
07-07-2023	3.900.417	3,44%	30,92	30,87	32,155	31,88
06-07-2023	5.369.065	-0,55%	30,51	29,90	30,8999	30,82
05-07-2023	3.068.759	-1,27%	30,51	30,705	31,6082	30,99
04-07-2023	1.856.759	3,43%	30,51	30,46	31,58	31,39
03-07-2023	1.856.107	3,44%	30,51	30,46	31,58	31,395
30-06-2023	5.345.056	-0,95%	30,72	30,255	30,965	30,35
29-06-2023	4.285.687	0,56%	30,72	30,42	30,985	30,64
28-06-2023	2.924.601	-0,07%	30,42	30,0701	30,515	30,47
27-06-2023	4.060.821	1,33%	30,32	29,6984	30,70	30,49
26-06-2023	4.913.755	0,30%	30,32	29,945	30,49	30,09
23-06-2023	4.751.389	-1,99%	31,39	29,87	30,41	30,00
22-06-2023	4.171.399	-2,83%	31,39	30,535	31,50	30,61
21-06-2023	2.564.742	-0,80%	31,39	31,05	31,77	31,10
20-06-2023	4.476.394	-1,72%	31,79	30,97	31,79	31,35
19-06-2023	6.441.122	-0,99%	32,72	31,34	32,36	31,90
16-06-2023	6.441.122	-0,99%	32,72	31,34	32,36	31,90
15-06-2023	3.765.945	1,58%	32,72	31,49	32,437	32,22
14-06-2023	3.843.103	-2,10%	32,72	31,46	33,085	31,72
13-06-2023	5.461.958	1,41%	31,96	31,69	32,8875	32,40
12-06-2023	8.341.580	-2,08%	33,30	30,61	33,08	31,95
09-06-2023	3.854.847	-1,57%	33,30	32,43	33,505	32,63
08-06-2023	3.663.906	-0,99%	33,54	32,515	33,585	33,15
07-06-2023	3.607.322	1,30%	31,57	32,81	33,745	33,48
06-06-2023	4.448.069	4,13%	31,57	31,446	33,64	33,05
05-06-2023	4.080.804	-1,06%	32,44	31,30	32,44	31,74
02-06-2023	4.823.929	3,62%	31,28	31,18	32,5199	32,08
01-06-2023	7.704.462	1,61%	31,05	30,40	31,38	30,96
31-05-2023	4.312.861	1,27%	31,07	30,24	31,135	30,47
30-05-2023	4.312.861	1,27%	31,07	30,24	31,135	31,09
29-05-2023	3.566.026	0,56%	30,56	30,065	30,977	30,70
26-05-2023	3.566.026	0,56%	30,56	30,065	30,977	30,70
25-05-2023	3.904.008	0,43%	30,28	29,77	30,54	30,53
24-05-2023	3.648.650	-1,14%	30,58	29,87	30,83	30,40
23-05-2023	5.898.520	0,56%	30,69	30,637	31,89	30,75