Truist Financial Corporation (TFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.950.042	-0,09%	42,89	42,7444	43,285	43,16
29-12-2022	2.292.843	1,53%	42,705	42,60	43,28	43,20
28-12-2022	1.688.171	-0,68%	42,98	42,49	43,065	42,55
27-12-2022	1.912.397	0,59%	42,655	42,3489	43,065	42,84
23-12-2022	922.826	0,29%	42,46	42,375	42,79	42,605
22-12-2022	3.444.345	1,75%	41,39	41,14	42,51	42,48
21-12-2022	2.345.388	1,53%	41,71	41,515	41,92	41,75
20-12-2022	2.603.479	0,00%	41,11	40,93	41,72	41,12
19-12-2022	3.164.069	-0,44%	41,35	40,80	41,63	41,12
16-12-2022	4.314.555	-0,46%	41,07	40,545	41,39	41,30
15-12-2022	3.524.738	-1,73%	41,65	41,26	41,89	41,49
14-12-2022	3.718.526	-2,25%	43,18	41,9501	43,39	42,22
13-12-2022	3.604.554	-0,62%	44,54	42,91	45,03	43,19
12-12-2022	4.731.148	3,28%	42,04	41,53	43,61	43,46
09-12-2022	5.483.289	0,05%	41,945	41,84	42,385	42,08
08-12-2022	4.227.978	0,53%	41,90	41,58	42,22	42,06
07-12-2022	3.021.085	-0,12%	41,75	41,30	42,21	41,84
06-12-2022	20.378.457	-1,64%	45,67	41,38	42,62	41,89
05-12-2022	22.065.195	-5,48%	45,67	42,303	44,76	42,59
02-12-2022	17.176.783	-2,51%	45,67	44,865	45,855	45,06
01-12-2022	11.255.016	-1,26%	45,785	45,99	47,46	46,22
30-11-2022	11.204.391	1,96%	45,785	44,06	46,83	46,81
29-11-2022	15.130.232	1,30%	45,45	45,25	45,96	45,91
28-11-2022	9.433.613	-3,53%	46,27	45,23	46,65	45,265
25-11-2022	3.134.952	1,77%	46,27	46,51	47,07	47,2499
24-11-2022	10.590.849	0,02%	46,27	46,23	46,7279	46,43
23-11-2022	10.590.849	0,02%	46,27	46,23	46,7279	46,43
22-11-2022	6.482.088	0,63%	45,62	46,27	46,93	46,42
21-11-2022	7.052.449	1,03%	45,62	45,576	46,275	46,13
18-11-2022	7.504.468	1,20%	44,825	45,20	46,15	45,66
17-11-2022	5.590.554	-0,90%	44,825	44,56	45,22	45,12
16-11-2022	8.190.924	-1,73%	46,99	45,51	46,58	45,53
15-11-2022	11.904.976	0,34%	46,99	45,455	47,47	46,225
14-11-2022	2.282.050	-2,56%	46,99	46,0134	47,27	46,05
11-11-2022	3.883.675	2,65%	43,75	46,13	47,46	47,26
10-11-2022	3.553.928	7,92%	43,75	44,16	46,135	46,04
09-11-2022	3.359.153	-2,80%	43,75	42,545	43,955	42,74
08-11-2022	2.006.868	1,16%	43,86	43,96	44,69	44,49
07-11-2022	2.119.081	0,63%	43,86	43,525	44,21	43,975
04-11-2022	3.240.596	2,34%	45,17	43,07	43,94	43,66
03-11-2022	3.937.180	-2,83%	45,17	42,145	43,42	42,66
02-11-2022	3.902.511	-2,01%	45,17	43,89	45,31	43,92
01-11-2022	2.456.438	0,16%	45,17	44,45	45,26	44,82
31-10-2022	2.405.877	-0,58%	44,69	44,57	45,245	44,79
28-10-2022	1.666.986	1,97%	44,69	44,33	45,06	45,05
27-10-2022	2.103.867	0,09%	44,69	44,055	44,98	44,18
26-10-2022	2.160.836	1,24%	42,34	43,9301	44,625	44,21
25-10-2022	3.220.806	2,79%	42,34	42,255	43,89	43,85
24-10-2022	2.742.891	2,77%	41,80	41,5251	42,88	42,66
21-10-2022	3.402.568	2,76%	42,24	40,01	41,66	41,515
20-10-2022	3.989.186	-4,74%	42,24	40,28	42,77	40,43
19-10-2022	4.151.664	-2,33%	42,60	42,19	43,59	42,44
18-10-2022	5.461.233	-2,38%	42,60	41,9011	44,69	43,375
17-10-2022	3.455.881	3,33%	44,03	43,915	44,68	44,43
14-10-2022	3.257.440	-2,27%	43,31	42,88	45,19	43,00
13-10-2022	2.862.990	4,78%	43,31	41,07	44,39	44,08
12-10-2022	2.055.676	-1,57%	43,31	41,87	42,75	42,07
11-10-2022	2.083.278	-1,28%	43,31	42,225	43,375	42,43
10-10-2022	1.667.320	-0,51%	43,53	42,985	43,95	43,31
07-10-2022	2.303.219	-2,66%	44,88	43,38	44,73	43,53
06-10-2022	2.240.016	-2,47%	45,59	44,69	45,66	44,885
05-10-2022	1.849.558	-1,50%	45,80	45,68	46,385	45,86
04-10-2022	2.268.728	4,14%	45,57	45,20	46,595	46,56
03-10-2022	1.837.422	2,62%	43,72	43,46	45,02	44,71
30-09-2022	2.000.284	-0,98%	43,66	43,48	44,655	43,54
29-09-2022	1.587.936	-0,64%	43,66	43,50	44,32	43,95
28-09-2022	2.246.254	2,15%	43,66	43,21	44,54	44,25
27-09-2022	1.817.090	-1,67%	43,66	42,57	43,97	43,04
26-09-2022	2.233.946	-2,10%	44,27	43,265	44,435	43,42
23-09-2022	2.120.150	-0,98%	44,27	43,541	44,60	44,34
22-09-2022	2.043.388	-2,61%	47,42	44,71	46,32	44,80
21-09-2022	1.812.837	-2,74%	47,42	45,99	47,51	46,00
20-09-2022	1.599.622	-1,46%	47,61	46,96	47,77	47,29
19-09-2022	5.526.180	0,76%	46,97	46,93	48,05	47,99
16-09-2022	3.261.277	-1,06%	47,63	47,19	48,225	47,62
15-09-2022	1.960.796	1,63%	47,57	47,38	48,61	48,12
14-09-2022	1.883.166	0,51%	47,33	46,64	47,79	47,35
13-09-2022	2.889.102	-4,92%	48,94	47,04	48,72	47,11
12-09-2022	2.153.666	2,19%	48,94	48,87	49,81	49,54
09-09-2022	1.774.033	0,94%	46,83	48,26	48,7125	48,48
08-09-2022	2.064.434	2,02%	46,83	46,63	48,09	48,05
07-09-2022	1.662.281	2,28%	45,86	45,68	47,31	47,11
06-09-2022	2.302.018	-0,81%	47,41	45,4801	46,74	46,02
05-09-2022	1.686.308	-0,81%	47,41	46,195	47,86	46,49
02-09-2022	1.686.308	-0,81%	47,41	46,195	47,86	46,49
01-09-2022	2.410.816	0,06%	47,61	46,21	47,025	46,87
31-08-2022	2.781.057	-1,14%	47,61	46,82	47,735	46,84
30-08-2022	2.158.668	-1,13%	49,11	47,27	48,53	47,39
29-08-2022	1.630.092	-0,39%	49,11	47,6305	48,395	47,9929
26-08-2022	1.568.463	-2,93%	49,11	48,17	49,93	48,19
25-08-2022	967.278	1,04%	49,11	48,93	49,8236	49,63
24-08-2022	912.772	-0,33%	49,12	48,86	49,445	49,11
23-08-2022	1.093.875	-0,16%	49,51	49,21	49,70	49,27
22-08-2022	1.731.985	-2,53%	51,155	49,15	49,99	49,35
19-08-2022	1.362.718	-1,61%	51,155	50,28	51,26	50,63
18-08-2022	1.375.831	0,49%	51,39	50,96	51,50	51,45
17-08-2022	1.677.622	-1,56%	51,39	51,015	51,64	51,20
16-08-2022	1.266.087	1,12%	51,12	51,19	52,22	52,005
15-08-2022	1.645.946	-0,63%	51,12	50,91	51,59	51,42
12-08-2022	1.888.796	1,39%	51,27	50,90	51,765	51,75