BiG | O banco que entende os seus valores.

US BanCorp (USB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
12/05/2026	3.261.668	0,05%	54,49	53,62	54,88	54,515
11/05/2026	3.229.217	-1,87%	54,62	54,355	55,87	54,49
08/05/2026	4.260.719	0,36%	55,59	54,91	55,63	55,53
07/05/2026	5.353.735	-1,43%	55,96	55,04	56,43	55,31
06/05/2026	3.426.406	1,02%	56,2871	55,78	56,86	56,16
05/05/2026	2.847.917	0,65%	55,95	55,30	55,95	55,60
04/05/2026	2.152.424	-1,87%	56,30	55,20	56,30	55,24
01/05/2026	3.205.737	-0,64%	56,20	56,20	57,045	56,30
30/04/2026	5.029.751	0,96%	56,16	55,555	56,98	56,66
29/04/2026	4.109.491	-0,07%	56,03	55,485	56,425	56,17
28/04/2026	3.151.170	0,43%	56,66	56,09	56,85	56,21
27/04/2026	287.984	1,01%	55,78	55,53	56,41	55,97
24/04/2026	2.724.635	-1,85%	57,05	55,40	57,05	55,58
23/04/2026	2.508.402	0,05%	56,42	56,09	57,235	56,63
22/04/2026	2.474.769	-0,42%	56,96	56,47	57,305	56,60
21/04/2026	3.521.041	-0,28%	56,69	56,69	58,05	56,84
20/04/2026	3.204.514	0,12%	56,70	56,47	57,49	57,00
17/04/2026	4.155.281	2,61%	55,97	55,67	57,39	56,93
16/04/2026	6.412.553	-1,62%	55,65	55,09	56,225	55,48
15/04/2026	5.807.940	0,50%	56,19	55,84	56,75	56,37
14/04/2026	8.241.913	-0,74%	56,51	54,38	56,51	56,09
13/04/2026	2.658.646	1,53%	55,28	54,95	56,565	56,51
10/04/2026	2.748.997	-1,19%	56,33	55,575	56,40	55,66
09/04/2026	4.187.221	1,75%	55,08	55,04	56,54	56,33
08/04/2026	3.371.621	3,09%	55,105	54,755	55,75	55,36
07/04/2026	3.789.201	0,49%	52,86	52,86	53,80	53,70
06/04/2026	2.771.386	0,93%	52,9497	52,8685	53,58	53,44
02/04/2026	2.840.413	0,38%	52,03	51,605	53,075	52,95
01/04/2026	3.090.798	1,42%	52,14	51,6692	53,02	52,75
31/03/2026	4.464.722	3,28%	51,3913	50,2901	52,12	52,01
30/03/2026	3.287.604	0,07%	51,37	50,36	51,40	50,36
27/03/2026	3.986.410	-1,44%	50,80	50,50	52,14	50,85
26/03/2026	3.067.325	-0,55%	51,4457	51,32	51,93	51,59
25/03/2026	3.574.391	-0,48%	52,7671	51,4301	52,77	51,89
24/03/2026	6.089.029	1,20%	51,26	50,71	52,56	52,14
23/03/2026	4.162.134	0,56%	52,70	51,44	52,91	51,52
20/03/2026	3.682.032	-0,04%	50,90	50,51	51,66	51,25
19/03/2026	4.018.781	-0,04%	50,54	50,39	51,83	51,30
18/03/2026	3.481.104	-0,54%	51,40	51,25	52,325	51,32
17/03/2026	3.304.904	0,82%	51,1023	51,1023	52,355	51,58
16/03/2026	4.711.894	0,31%	50,55	50,55	51,975	51,16
13/03/2026	4.548.018	-0,93%	51,50	50,915	52,16	51,00
12/03/2026	5.350.471	-1,44%	51,71	51,065	52,03	51,48
11/03/2026	5.590.654	0,54%	51,785	51,36	52,495	52,23
10/03/2026	4.487.127	-0,35%	52,41	51,35	52,8953	51,95
09/03/2026	4.864.553	-0,50%	51,4599	50,32	52,435	52,13
06/03/2026	3.995.667	-2,89%	52,55	51,37	52,85	52,37
05/03/2026	3.155.058	-0,88%	54,50	53,195	54,50	53,91
04/03/2026	2.847.839	0,65%	54,40	53,735	54,56	54,34
03/03/2026	5.221.639	-1,17%	53,58	52,92	54,69	53,99
02/03/2026	3.858.134	-0,06%	54,66	53,25	55,265	54,63
27/02/2026	4.947.299	-4,54%	56,69	54,085	56,69	54,66
26/02/2026	5.142.342	2,16%	56,65	56,29	58,10	57,26
25/02/2026	3.067.340	1,85%	55,21	55,185	56,145	56,05
24/02/2026	3.730.963	-1,40%	55,79	54,55	55,8199	55,03
23/02/2026	3.876.916	-4,86%	58,66	55,525	58,87	55,81
20/02/2026	3.271.847	1,33%	57,60	57,27	58,675	58,66
19/02/2026	3.046.057	-1,48%	58,34	57,415	58,5796	57,89
18/02/2026	2.610.359	1,01%	58,42	58,265	59,03	58,76
17/02/2026	3.062.891	0,83%	57,98	57,69	58,88	58,17
13/02/2026	3.788.253	-0,24%	57,83	56,8389	58,135	57,69
12/02/2026	6.013.202	-1,92%	59,12	57,26	60,02	57,83
11/02/2026	5.703.321	-2,59%	61,00	58,695	61,19	58,96
10/02/2026	3.717.369	0,33%	59,99	59,795	60,985	60,55
09/02/2026	2.793.379	-0,58%	60,60	60,26	60,87	60,35
06/02/2026	5.114.998	2,67%	59,6273	59,6273	60,91	60,70
05/02/2026	5.258.580	-0,52%	59,59	58,59	59,7926	59,11
04/02/2026	7.451.812	1,24%	58,69	58,69	60,605	59,42
03/02/2026	10.177.426	2,32%	57,37	57,00	58,86	58,69
02/02/2026	4.156.036	2,23%	56,12	56,02	57,415	57,36
30/01/2026	3.250.052	-0,39%	56,03	55,5415	56,50	56,11
29/01/2026	2.950.018	1,51%	56,11	55,66	56,58	56,33
28/01/2026	3.656.062	-1,40%	55,98	55,32	56,87	55,74
27/01/2026	7.810.835	1,25%	55,74	55,74	56,695	56,53
26/01/2026	4.129.518	0,64%	55,0628	55,0628	56,085	55,83
23/01/2026	7.686.524	-1,26%	56,15	55,28	56,205	55,47
22/01/2026	11.280.082	1,28%	55,6396	55,40	56,79	56,18
21/01/2026	6.592.706	2,00%	54,30	54,28	56,12	55,47
20/01/2026	6.216.552	-0,04%	54,16	52,78	55,3425	54,38
16/01/2026	6.128.715	0,83%	54,08	53,89	55,00	54,40
15/01/2026	4.226.370	0,84%	53,7667	53,60	54,28	53,95
14/01/2026	6.512.278	-1,02%	53,88	53,24	53,88	53,50
13/01/2026	6.747.313	-0,63%	53,99	53,63	54,69	54,05
12/01/2026	7.227.442	-1,49%	54,00	53,59	54,40	54,39
09/01/2026	2.559.364	-0,58%	55,8646	55,21	55,8646	55,21
08/01/2026	4.122.595	1,20%	54,54	54,54	55,98	55,53
07/01/2026	3.982.166	-2,16%	55,75	54,72	55,935	54,87
06/01/2026	3.700.107	1,06%	55,31	55,215	56,195	56,08
05/01/2026	5.601.438	2,89%	54,00	54,00	56,89	55,49
02/01/2026	5.724.586	1,07%	53,47	52,99	54,18	53,93
31/12/2025	2.543.227	-0,80%	54,01	53,335	54,01	53,36
30/12/2025	2.325.694	-0,35%	54,68	53,365	54,7681	53,365
29/12/2025	1.917.062	-0,89%	55,045	54,41	55,045	54,50
26/12/2025	1.725.494	0,09%	55,0554	54,63	55,10	54,99
24/12/2025	1.712.414	0,83%	54,4899	54,42	55,4899	54,94
23/12/2025	2.456.593	-0,69%	54,9317	54,47	55,13	54,49
22/12/2025	3.750.818	1,31%	54,30	54,02	54,90	54,87
19/12/2025	4.198.479	0,54%	53,77	53,75	54,245	54,16
18/12/2025	3.754.506	0,24%	53,918	53,52	54,405	53,87
17/12/2025	4.283.758	0,51%	53,524	53,524	54,03	53,74