Truist Financial Corporation (TFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	3.995.534	2,96%	29,95	29,60	30,58	30,58
19/05/2023	5.692.459	-0,47%	29,06	28,895	30,20	29,70
18/05/2023	6.960.302	3,04%	29,06	28,545	29,93	29,80
17/05/2023	8.424.619	6,44%	27,175	27,66	28,96	28,92
16/05/2023	5.118.844	-2,51%	27,175	27,17	28,04	27,17
15/05/2023	5.078.740	2,09%	27,175	27,24	28,19	27,87
12/05/2023	4.453.649	1,75%	27,175	26,685	27,32	27,30
11/05/2023	6.496.942	-2,01%	29,17	26,49	27,1775	26,83
10/05/2023	4.348.784	-2,45%	29,17	27,56	29,21	27,90
09/05/2023	4.075.107	-0,52%	28,345	27,93	28,79	28,60
08/05/2023	6.261.031	0,21%	29,75	28,285	29,98	28,75
05/05/2023	9.935.363	9,46%	27,51	27,01	29,00	28,69
04/05/2023	15.743.978	-6,83%	27,22	25,56	27,85	26,21
03/05/2023	8.650.404	-3,40%	29,36	27,95	29,8699	28,13
02/05/2023	8.304.547	-7,61%	31,26	28,985	31,27	29,12
01/05/2023	4.872.663	-3,25%	32,47	31,435	32,52	31,52
28/04/2023	5.288.010	3,82%	31,06	30,925	32,67	32,58
27/04/2023	4.757.265	2,55%	30,685	30,68	31,83	31,38
26/04/2023	4.654.713	0,56%	30,43	30,255	31,425	30,60
25/04/2023	4.481.930	-4,37%	31,14	30,275	31,505	30,43
24/04/2023	4.903.617	1,11%	31,50	31,15	31,94	31,82
21/04/2023	9.073.962	-6,00%	33,175	31,43	33,20	31,47
20/04/2023	5.036.851	-3,77%	33,51	33,325	34,46	33,48
19/04/2023	7.978.970	2,78%	34,07	33,81	35,39	34,79
18/04/2023	5.781.590	-1,20%	34,045	33,49	34,19	33,85
17/04/2023	6.004.707	3,04%	33,27	32,725	34,335	34,26
14/04/2023	6.030.550	-1,74%	34,41	33,095	34,61	33,25
13/04/2023	4.677.961	1,90%	33,40	32,91	34,1978	33,84
12/04/2023	5.199.577	-1,45%	33,89	33,00	34,105	33,21
11/04/2023	3.351.810	1,60%	33,28	33,02	33,925	33,70
10/04/2023	4.557.789	1,31%	32,52	32,4505	33,7278	33,17
06/04/2023	4.386.710	2,25%	32,20	32,04	33,29	32,74
05/04/2023	4.565.123	0,22%	31,455	31,34	32,105	32,02
04/04/2023	7.389.827	-3,56%	33,55	31,40	33,605	31,95
03/04/2023	5.203.075	-2,85%	34,17	33,045	34,365	33,13
31/03/2023	4.968.412	0,74%	34,31	33,36	34,3672	34,10
30/03/2023	5.488.106	-1,80%	34,94	33,28	35,20	33,85
29/03/2023	4.902.787	3,14%	33,81	33,66	34,75	34,47
28/03/2023	4.606.179	1,03%	33,03	32,95	33,755	33,42
27/03/2023	8.968.948	0,58%	34,13	33,045	35,06	33,08
24/03/2023	6.911.400	0,98%	32,05	31,82	33,23	32,89
23/03/2023	9.292.493	0,25%	32,82	32,23	33,92	32,57
22/03/2023	12.074.788	-3,59%	33,95	32,34	34,2857	32,49
21/03/2023	10.309.228	9,03%	32,275	31,89	33,74	33,70
20/03/2023	10.346.412	1,15%	31,04	30,80	32,43	30,91
17/03/2023	15.007.042	-7,23%	32,15	30,275	32,1999	30,56
16/03/2023	19.700.805	4,33%	31,925	28,71	33,54	33,49
15/03/2023	16.600.080	0,69%	31,30	30,60	32,92	32,10
14/03/2023	18.089.687	-1,15%	35,40	31,375	36,11	31,87
13/03/2023	28.530.667	-16,99%	33,26	30,51	35,5899	32,24
10/03/2023	12.759.813	-6,68%	40,55	37,86	40,76	38,84
09/03/2023	5.381.040	-4,91%	43,38	41,38	43,38	41,62
08/03/2023	2.297.039	-0,70%	44,12	43,54	44,36	43,77
07/03/2023	2.837.694	-4,47%	45,745	43,90	45,88	44,08
06/03/2023	2.454.633	-0,22%	46,32	46,01	46,64	46,14
03/03/2023	2.202.095	1,63%	46,01	45,52	46,27	46,24
02/03/2023	3.062.678	-2,57%	46,21	44,955	46,41	45,50
01/03/2023	2.163.634	-0,53%	46,76	46,417	47,045	46,70
28/02/2023	2.083.617	-0,30%	47,28	46,87	47,33	47,00
27/02/2023	1.736.160	0,13%	47,54	46,865	47,85	47,14
24/02/2023	1.801.372	0,86%	46,48	46,04	47,11	47,08
23/02/2023	2.946.104	-0,85%	47,53	46,44	47,60	46,68
22/02/2023	2.277.943	-0,13%	47,11	46,67	47,32	47,08
21/02/2023	1.872.521	-2,78%	48,05	46,93	48,19	47,14
20/02/2023	1.718.151	1,11%	47,97	47,765	48,525	48,49
17/02/2023	1.718.151	1,11%	47,97	47,765	48,525	48,49
16/02/2023	1.825.621	-1,92%	48,25	47,75	48,46	47,96
15/02/2023	1.037.267	0,16%	48,365	48,20	48,96	48,90
14/02/2023	1.640.060	-0,57%	48,84	48,50	49,32	48,82
13/02/2023	1.812.997	1,49%	48,25	48,01	49,1871	49,10
10/02/2023	2.156.464	0,94%	47,88	47,73	48,415	48,38
09/02/2023	1.428.267	1,07%	49,01	47,80	49,10	49,26
08/02/2023	1.708.763	-1,54%	49,34	49,12	49,86	49,26
07/02/2023	2.481.061	0,87%	49,28	49,025	50,275	50,03
06/02/2023	1.754.033	-0,98%	49,84	49,345	49,91	49,60
03/02/2023	3.397.152	-3,41%	49,77	49,67	50,52	48,6726
02/02/2023	1.919.864	1,53%	50,05	49,50	50,565	50,39
01/02/2023	2.816.165	0,49%	48,935	48,77	50,07	49,63
31/01/2023	2.013.854	1,94%	48,30	48,12	49,425	49,39
30/01/2023	1.996.885	-0,80%	48,42	48,40	48,92	48,45
27/01/2023	1.510.676	-0,04%	48,90	48,76	49,24	48,84
26/01/2023	2.786.853	0,16%	49,17	48,42	49,48	48,86
25/01/2023	1.986.306	0,91%	48,00	47,68	48,80	48,78
24/01/2023	2.363.534	-1,02%	53,34	48,10	53,34	48,34
23/01/2023	3.182.211	1,92%	48,01	47,82	49,07	48,84
20/01/2023	4.467.302	0,44%	47,935	47,165	48,01	47,92
19/01/2023	4.178.603	1,12%	45,98	45,77	48,03	46,25
18/01/2023	3.181.764	-2,99%	46,66	45,605	47,03	45,74
17/01/2023	4.478.199	-0,81%	47,55	46,875	47,60	47,1843
16/01/2023	3.731.742	0,85%	46,70	46,16	47,74	47,58
13/01/2023	3.731.742	0,85%	46,70	46,16	47,74	47,58
12/01/2023	2.478.167	1,75%	46,55	46,50	47,35	47,18
11/01/2023	6.360.369	0,80%	46,30	45,97	46,565	46,37
10/01/2023	4.133.947	0,31%	45,84	45,535	46,295	45,94
09/01/2023	4.002.162	-0,13%	46,24	45,78	46,34	45,80
06/01/2023	2.137.293	2,61%	44,48	44,30	46,065	45,60
05/01/2023	2.971.665	-0,91%	44,12	43,755	44,82	44,44
04/01/2023	3.863.406	2,80%	44,065	43,55	45,23	44,85
03/01/2023	2.343.192	1,39%	43,41	43,01	43,98	43,63
02/01/2023	1.950.042	-0,09%	42,89	42,7444	43,285	43,16