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 > >>
24/07/2026	2.756.746	0,94%	61,89	61,89	64,125	63,925
23/07/2026	2.715.139	-1,86%	64,47	62,875	64,47	63,33
22/07/2026	4.268.644	1,19%	63,71	63,45	64,52	64,47
21/07/2026	3.389.909	0,94%	62,85	62,65	63,81	63,71
20/07/2026	5.209.856	0,03%	63,9897	62,97	63,9897	63,14
17/07/2026	5.924.269	-1,34%	64,15	63,114	64,83	63,14
16/07/2026	5.630.567	1,52%	61,4912	61,4912	64,27	64,01
15/07/2026	3.601.654	1,40%	62,57	61,81	63,16	63,01
14/07/2026	3.410.618	-0,29%	62,93	61,825	63,1425	62,14
13/07/2026	2.577.636	-0,10%	62,62	61,97	62,93	62,34
10/07/2026	2.791.400	0,82%	61,06	61,06	62,75	62,41
09/07/2026	2.336.664	1,47%	61,01	61,01	61,985	61,90
08/07/2026	3.146.484	-2,99%	62,75	60,60	62,75	61,00
07/07/2026	2.379.967	0,07%	62,81	62,81	63,38	62,89
06/07/2026	3.034.928	1,77%	62,49	62,345	63,045	62,83
02/07/2026	2.300.955	-0,43%	62,20	61,20	62,38	61,73
01/07/2026	3.639.438	2,67%	60,39	60,20	62,195	61,96
30/06/2026	3.363.441	-0,59%	61,28	60,215	61,28	60,40
29/06/2026	3.164.091	0,70%	60,98	60,72	61,63	60,76
26/06/2026	4.148.768	-0,47%	61,4205	60,35	61,51	60,91
25/06/2026	4.087.426	1,68%	60,20	60,20	61,88	61,21
24/06/2026	3.448.063	0,07%	60,17	59,73	60,30	60,11
23/06/2026	3.090.278	2,39%	58,85	56,51	60,129	60,05
18/06/2026	3.452.424	0,31%	59,00	57,545	59,00	58,68
17/06/2026	4.410.636	-1,84%	59,20	57,405	59,44	57,91
16/06/2026	2.740.830	1,87%	58,1902	57,8498	58,935	58,89
15/06/2026	3.279.847	-1,97%	59,52	57,75	59,54	57,79
12/06/2026	3.797.679	2,27%	57,64	57,64	59,285	58,94
11/06/2026	3.998.313	1,36%	57,25	56,395	57,68	57,63
10/06/2026	5.328.623	1,47%	56,00	55,80	57,65	56,81
09/06/2026	3.737.133	1,06%	55,35	55,25	56,455	56,02
08/06/2026	2.728.091	-0,65%	55,80	55,19	56,105	55,35
05/06/2026	2.068.678	0,41%	55,46	55,29	55,955	55,69
04/06/2026	3.255.286	4,35%	53,675	53,675	55,55	55,46
03/06/2026	2.932.903	-2,61%	54,60	53,14	54,60	53,14
02/06/2026	2.578.782	2,00%	53,55	53,25	54,725	54,60
01/06/2026	3.264.672	-2,41%	54,51	53,205	54,51	53,55
29/05/2026	3.833.008	0,78%	54,24	54,09	54,92	54,85
28/05/2026	2.523.165	-0,44%	54,84	54,1001	54,90	54,45
27/05/2026	2.983.168	-0,96%	55,35	54,495	55,46	54,69
26/05/2026	2.268.055	0,71%	54,83	54,745	55,49	55,22
22/05/2026	2.040.768	0,50%	54,56	54,56	55,17	54,83
21/05/2026	2.410.039	0,11%	53,40	53,40	54,645	54,56
20/05/2026	2.580.572	2,25%	53,53	53,05	54,57	54,50
19/05/2026	2.723.678	-0,25%	53,33	52,615	53,67	53,30
18/05/2026	2.890.362	0,62%	52,76	52,76	53,7993	53,45
15/05/2026	2.059.631	-1,04%	52,80	52,34	53,65	53,12
14/05/2026	2.957.432	1,29%	53,0599	53,00	53,84	53,42
13/05/2026	7.150.269	-3,19%	54,03	52,595	54,135	52,74
12/05/2026	3.261.668	0,05%	54,49	53,62	54,88	54,48
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