Truist Financial Corporation (TFC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
3.370.979 |
2,05%
|
37,24
|
36,77
|
38,41
|
37,90
|
| 23/04/2025 |
2.328.975 |
2,20%
|
37,32
|
37,02
|
38,41
|
37,14
|
| 22/04/2025 |
2.318.762 |
2,92%
|
35,79
|
35,71
|
36,395
|
36,34
|
| 21/04/2025 |
3.351.187 |
-1,64%
|
35,50
|
35,00
|
35,63
|
35,31
|
| 17/04/2025 |
4.136.550 |
-0,28%
|
35,48
|
35,07
|
36,545
|
35,90
|
| 16/04/2025 |
2.998.102 |
-1,34%
|
36,22
|
35,54
|
36,61
|
36,00
|
| 15/04/2025 |
2.550.334 |
0,86%
|
36,29
|
36,29
|
37,05
|
36,49
|
| 14/04/2025 |
3.666.126 |
2,23%
|
36,14
|
35,62
|
36,465
|
36,18
|
| 11/04/2025 |
4.459.749 |
-0,70%
|
35,28
|
34,55
|
35,63
|
35,39
|
| 10/04/2025 |
4.267.539 |
-6,19%
|
36,88
|
34,59
|
36,88
|
35,64
|
| 09/04/2025 |
8.831.346 |
8,79%
|
34,19
|
33,82
|
38,23
|
37,99
|
| 08/04/2025 |
3.773.550 |
-0,63%
|
36,33
|
34,36
|
37,08
|
34,92
|
| 07/04/2025 |
6.033.446 |
1,01%
|
34,00
|
33,57
|
36,83
|
35,14
|
| 04/04/2025 |
4.243.141 |
-6,07%
|
35,52
|
33,72
|
35,81
|
34,79
|
| 03/04/2025 |
3.934.184 |
-10,88%
|
39,29
|
37,015
|
39,575
|
37,04
|
| 02/04/2025 |
2.217.018 |
1,32%
|
40,31
|
40,31
|
41,625
|
41,56
|
| 01/04/2025 |
1.809.503 |
-0,32%
|
40,78
|
40,44
|
41,34
|
41,02
|
| 31/03/2025 |
2.873.689 |
1,71%
|
40,24
|
39,97
|
41,32
|
41,15
|
| 28/03/2025 |
2.081.286 |
-2,27%
|
41,17
|
40,27
|
41,52
|
40,46
|
| 27/03/2025 |
1.574.206 |
-1,38%
|
41,90
|
41,26
|
41,90
|
41,40
|
| 26/03/2025 |
2.019.509 |
-0,05%
|
42,10
|
41,755
|
42,72
|
41,98
|
| 25/03/2025 |
2.085.784 |
-0,36%
|
42,12
|
41,93
|
42,43
|
42,00
|
| 24/03/2025 |
1.960.184 |
1,76%
|
41,92
|
41,78
|
42,34
|
42,15
|
| 21/03/2025 |
9.735.860 |
0,22%
|
41,11
|
40,66
|
41,43
|
41,42
|
| 20/03/2025 |
1.874.224 |
0,15%
|
40,86
|
40,86
|
41,66
|
41,33
|
| 19/03/2025 |
2.230.055 |
1,03%
|
40,91
|
40,635
|
41,63
|
41,27
|
| 18/03/2025 |
2.752.391 |
-0,49%
|
41,02
|
40,50
|
41,18
|
40,85
|
| 17/03/2025 |
2.300.585 |
1,23%
|
40,32
|
40,32
|
41,36
|
41,05
|
| 14/03/2025 |
2.849.803 |
2,71%
|
40,02
|
39,73
|
40,63
|
40,55
|
| 13/03/2025 |
3.061.918 |
-0,90%
|
40,09
|
39,41
|
40,16
|
39,48
|
| 12/03/2025 |
3.283.673 |
-0,18%
|
40,41
|
39,57
|
40,49
|
39,84
|
| 11/03/2025 |
2.612.060 |
-1,14%
|
40,28
|
39,52
|
40,75
|
39,91
|
| 10/03/2025 |
3.409.676 |
-4,31%
|
41,28
|
39,69
|
41,44
|
40,37
|
| 07/03/2025 |
1.769.610 |
-0,12%
|
42,02
|
40,96
|
42,355
|
42,19
|
| 06/03/2025 |
2.153.530 |
-2,02%
|
42,50
|
41,66
|
42,63
|
42,24
|
| 05/03/2025 |
2.895.143 |
-1,49%
|
44,03
|
42,69
|
44,42
|
43,11
|
| 04/03/2025 |
2.791.019 |
-3,68%
|
44,81
|
42,96
|
44,93
|
43,76
|
| 03/03/2025 |
2.655.489 |
-1,98%
|
46,54
|
45,05
|
46,91
|
45,43
|
| 28/02/2025 |
2.761.038 |
1,40%
|
46,07
|
45,70
|
46,38
|
46,35
|
| 27/02/2025 |
1.740.033 |
0,82%
|
45,50
|
45,31
|
46,12
|
45,71
|
| 26/02/2025 |
1.616.074 |
0,42%
|
45,46
|
45,12
|
45,69
|
45,34
|
| 25/02/2025 |
1.593.441 |
-0,42%
|
45,69
|
44,80
|
45,97
|
45,15
|
| 24/02/2025 |
1.424.663 |
-0,70%
|
46,02
|
45,15
|
46,045
|
45,34
|
| 21/02/2025 |
2.494.887 |
-2,12%
|
46,88
|
45,53
|
46,88
|
45,66
|
| 20/02/2025 |
1.497.302 |
-1,85%
|
47,54
|
45,88
|
47,54
|
46,65
|
| 19/02/2025 |
1.727.147 |
-0,17%
|
47,18
|
47,02
|
47,77
|
47,53
|
| 18/02/2025 |
2.469.125 |
1,71%
|
46,86
|
46,61
|
47,64
|
47,61
|
| 17/02/2025 |
1.602.441 |
0,00%
|
46,12
|
45,80
|
46,86
|
46,81
|
| 14/02/2025 |
1.602.441 |
0,75%
|
46,12
|
45,80
|
46,86
|
46,81
|
| 13/02/2025 |
1.332.472 |
0,17%
|
46,49
|
46,11
|
46,66
|
46,46
|
| 12/02/2025 |
1.556.690 |
-2,03%
|
46,75
|
46,11
|
46,80
|
46,38
|
| 11/02/2025 |
2.285.627 |
0,40%
|
46,98
|
46,78
|
47,51
|
47,34
|
| 10/02/2025 |
2.895.318 |
-1,11%
|
47,66
|
46,94
|
47,66
|
47,15
|
| 07/02/2025 |
1.855.310 |
-0,98%
|
48,16
|
47,49
|
48,26
|
47,68
|
| 06/02/2025 |
1.772.060 |
1,01%
|
48,19
|
47,48
|
48,25
|
48,15
|
| 05/02/2025 |
1.272.434 |
0,61%
|
47,81
|
47,09
|
47,81
|
47,67
|
| 04/02/2025 |
1.356.585 |
1,04%
|
46,89
|
46,86
|
47,57
|
47,38
|
| 03/02/2025 |
2.457.882 |
-1,53%
|
46,65
|
45,84
|
47,14
|
46,89
|
| 31/01/2025 |
4.782.355 |
-0,83%
|
48,07
|
47,45
|
48,345
|
47,62
|
| 30/01/2025 |
1.986.311 |
1,22%
|
48,00
|
47,72
|
48,445
|
48,02
|
| 29/01/2025 |
1.756.363 |
0,36%
|
47,28
|
47,24
|
48,185
|
47,44
|
| 28/01/2025 |
1.089.300 |
-0,71%
|
47,46
|
46,84
|
47,73
|
47,27
|
| 27/01/2025 |
1.456.965 |
1,30%
|
47,21
|
47,045
|
47,62
|
47,61
|
| 24/01/2025 |
1.555.985 |
0,51%
|
46,50
|
46,50
|
47,18
|
47,00
|
| 23/01/2025 |
1.556.165 |
-0,53%
|
47,05
|
46,55
|
47,23
|
46,76
|
| 22/01/2025 |
2.304.581 |
-1,84%
|
47,69
|
46,41
|
47,72
|
47,01
|
| 21/01/2025 |
2.037.035 |
0,50%
|
48,00
|
47,735
|
48,52
|
47,89
|
| 20/01/2025 |
4.203.933 |
0,00%
|
47,02
|
46,67
|
47,74
|
47,65
|
| 17/01/2025 |
4.203.933 |
5,94%
|
47,02
|
46,67
|
47,74
|
47,65
|
| 16/01/2025 |
2.635.615 |
-0,90%
|
44,90
|
44,45
|
45,48
|
44,98
|
| 15/01/2025 |
2.208.609 |
3,37%
|
45,17
|
44,995
|
45,57
|
45,39
|
| 14/01/2025 |
1.829.315 |
1,83%
|
43,50
|
43,245
|
43,985
|
43,91
|
| 13/01/2025 |
1.658.744 |
0,79%
|
42,69
|
42,63
|
43,17
|
43,12
|
| 10/01/2025 |
1.932.472 |
-2,66%
|
43,32
|
42,58
|
43,45
|
42,78
|
| 09/01/2025 |
2.852.217 |
-1,37%
|
44,00
|
43,445
|
44,25
|
43,95
|
| 08/01/2025 |
1.433.649 |
-0,05%
|
43,96
|
43,445
|
44,25
|
43,95
|
| 07/01/2025 |
1.843.620 |
-0,29%
|
44,65
|
43,73
|
44,73
|
43,97
|
| 06/01/2025 |
1.449.204 |
0,00%
|
44,60
|
44,015
|
45,05
|
44,10
|
| 03/01/2025 |
1.352.262 |
1,78%
|
43,57
|
43,07
|
44,135
|
44,10
|
| 02/01/2025 |
1.208.765 |
-0,12%
|
43,71
|
43,15
|
44,08
|
43,33
|
| 31/12/2024 |
1.405.757 |
0,02%
|
43,60
|
43,24
|
43,78
|
43,38
|
| 30/12/2024 |
1.241.014 |
-0,69%
|
43,31
|
42,91
|
43,64
|
43,37
|
| 27/12/2024 |
1.147.124 |
-0,75%
|
43,69
|
43,47
|
44,285
|
43,67
|
| 26/12/2024 |
882.481 |
0,02%
|
43,65
|
43,54
|
44,07
|
44,00
|
| 24/12/2024 |
629.811 |
1,03%
|
43,54
|
43,41
|
43,99
|
43,99
|
| 23/12/2024 |
1.578.480 |
0,51%
|
43,00
|
42,91
|
43,56
|
43,54
|
| 20/12/2024 |
7.478.369 |
1,81%
|
42,31
|
42,31
|
43,66
|
43,32
|
| 19/12/2024 |
2.109.468 |
-1,30%
|
43,60
|
42,40
|
43,84
|
42,55
|
| 18/12/2024 |
2.455.906 |
-4,48%
|
45,24
|
43,07
|
45,42
|
43,11
|
| 17/12/2024 |
2.739.379 |
-0,35%
|
44,94
|
44,67
|
45,47
|
45,13
|
| 16/12/2024 |
2.501.630 |
-1,07%
|
45,84
|
45,15
|
45,85
|
45,29
|
| 13/12/2024 |
2.598.441 |
0,13%
|
45,70
|
45,42
|
45,93
|
45,78
|
| 12/12/2024 |
2.627.651 |
0,13%
|
45,71
|
45,10
|
45,83
|
45,72
|
| 11/12/2024 |
3.268.942 |
-1,72%
|
46,83
|
45,66
|
46,83
|
45,66
|
| 10/12/2024 |
2.395.675 |
-0,73%
|
46,84
|
46,42
|
47,76
|
46,46
|
| 09/12/2024 |
2.274.783 |
-0,97%
|
47,20
|
46,78
|
47,47
|
46,80
|
| 06/12/2024 |
1.503.237 |
0,19%
|
47,22
|
46,79
|
47,61
|
47,26
|
| 05/12/2024 |
2.111.956 |
2,06%
|
46,46
|
46,28
|
47,44
|
47,17
|
| 04/12/2024 |
1.891.762 |
-0,45%
|
46,57
|
45,97
|
46,605
|
46,22
|
| 03/12/2024 |
3.100.017 |
-1,17%
|
46,89
|
46,205
|
47,06
|
46,43
|
