Truist Financial Corporation (TFC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
2.155.810 |
-1,47%
|
47,90
|
46,835
|
47,93
|
46,98
|
| 29/11/2024 |
1.474.980 |
-0,15%
|
48,01
|
47,56
|
48,09
|
47,68
|
| 27/11/2024 |
2.379.166 |
0,10%
|
47,96
|
47,725
|
48,305
|
47,75
|
| 26/11/2024 |
3.033.184 |
-0,83%
|
48,16
|
47,68
|
48,29
|
47,70
|
| 25/11/2024 |
3.826.449 |
0,29%
|
48,36
|
48,07
|
49,05
|
48,10
|
| 22/11/2024 |
2.140.710 |
2,46%
|
46,86
|
46,86
|
48,06
|
47,96
|
| 21/11/2024 |
2.192.035 |
1,36%
|
46,36
|
46,31
|
47,14
|
46,81
|
| 20/11/2024 |
2.256.390 |
-0,97%
|
46,74
|
46,095
|
46,89
|
46,18
|
| 19/11/2024 |
1.528.631 |
-0,34%
|
46,09
|
46,04
|
46,82
|
46,63
|
| 18/11/2024 |
1.343.097 |
0,52%
|
46,40
|
46,35
|
47,03
|
46,79
|
| 15/11/2024 |
1.815.408 |
0,65%
|
46,51
|
46,18
|
46,93
|
46,55
|
| 14/11/2024 |
1.978.951 |
-0,56%
|
46,48
|
45,98
|
46,61
|
46,25
|
| 13/11/2024 |
2.645.426 |
-0,32%
|
46,81
|
46,49
|
47,57
|
46,51
|
| 12/11/2024 |
1.959.266 |
0,47%
|
46,30
|
46,05
|
46,68
|
46,66
|
| 11/11/2024 |
2.186.826 |
2,70%
|
45,90
|
45,78
|
46,61
|
46,44
|
| 08/11/2024 |
2.825.755 |
-2,12%
|
45,68
|
45,16
|
46,03
|
45,22
|
| 07/11/2024 |
3.840.926 |
-1,70%
|
46,32
|
45,69
|
46,43
|
46,20
|
| 06/11/2024 |
7.255.217 |
11,06%
|
45,00
|
44,84
|
47,03
|
47,00
|
| 05/11/2024 |
1.891.351 |
0,59%
|
42,25
|
42,17
|
42,72
|
42,32
|
| 04/11/2024 |
1.676.914 |
-1,75%
|
42,75
|
42,05
|
42,79
|
42,07
|
| 01/11/2024 |
1.447.230 |
-0,53%
|
43,33
|
42,765
|
43,63
|
42,82
|
| 31/10/2024 |
1.991.973 |
-0,60%
|
43,05
|
43,04
|
43,59
|
43,05
|
| 30/10/2024 |
1.699.273 |
0,51%
|
42,75
|
42,75
|
43,80
|
43,31
|
| 29/10/2024 |
2.364.144 |
-0,46%
|
43,22
|
42,915
|
43,30
|
43,09
|
| 28/10/2024 |
1.326.233 |
1,55%
|
42,91
|
42,72
|
43,375
|
43,29
|
| 25/10/2024 |
1.427.841 |
-1,82%
|
43,97
|
42,52
|
43,97
|
42,63
|
| 24/10/2024 |
2.053.803 |
-0,05%
|
43,63
|
42,90
|
43,63
|
43,42
|
| 23/10/2024 |
1.457.152 |
0,12%
|
43,17
|
43,03
|
43,58
|
43,44
|
| 22/10/2024 |
3.000.379 |
2,26%
|
42,54
|
42,185
|
43,59
|
43,39
|
| 21/10/2024 |
2.004.400 |
-2,84%
|
43,30
|
42,35
|
43,55
|
42,43
|
| 18/10/2024 |
2.387.569 |
1,68%
|
43,51
|
42,82
|
43,785
|
43,67
|
| 17/10/2024 |
3.017.500 |
-3,55%
|
44,17
|
42,945
|
44,20
|
42,95
|
| 16/10/2024 |
2.100.444 |
1,41%
|
44,22
|
44,14
|
44,93
|
44,53
|
| 15/10/2024 |
2.610.810 |
0,73%
|
43,89
|
43,81
|
44,59
|
43,91
|
| 14/10/2024 |
1.744.040 |
0,76%
|
43,30
|
43,01
|
43,82
|
43,59
|
| 11/10/2024 |
4.320.495 |
1,81%
|
42,78
|
42,78
|
43,49
|
43,26
|
| 10/10/2024 |
1.496.054 |
-0,33%
|
42,48
|
42,36
|
42,84
|
42,49
|
| 09/10/2024 |
1.415.686 |
1,19%
|
42,13
|
42,13
|
42,905
|
42,63
|
| 08/10/2024 |
1.472.002 |
0,31%
|
42,28
|
41,90
|
42,45
|
42,13
|
| 07/10/2024 |
1.849.350 |
-0,92%
|
42,33
|
41,64
|
42,54
|
42,00
|
| 04/10/2024 |
1.330.731 |
2,17%
|
42,22
|
41,99
|
42,60
|
42,39
|
| 03/10/2024 |
1.400.068 |
-0,67%
|
41,56
|
41,08
|
41,64
|
41,49
|
| 02/10/2024 |
1.600.022 |
0,12%
|
41,56
|
41,56
|
42,31
|
41,77
|
| 01/10/2024 |
1.785.697 |
-2,45%
|
42,51
|
41,34
|
42,57
|
41,72
|
