Truist Financial Corporation (TFC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
