US BanCorp (USB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	4.462.138	0,00%	44,01	43,80	45,66	45,26
17/07/2024	4.462.138	4,55%	44,01	43,80	45,66	45,26
16/07/2024	3.351.699	2,22%	42,58	42,36	43,435	43,29
15/07/2024	2.816.285	0,59%	42,60	42,32	42,93	42,35
12/07/2024	2.017.960	0,41%	41,92	41,66	42,45	42,10
11/07/2024	2.442.224	2,77%	41,23	41,17	42,10	41,93
10/07/2024	2.242.343	2,33%	40,00	39,81	40,83	40,80
09/07/2024	2.974.787	1,04%	39,18	39,10	40,06	39,87
08/07/2024	1.676.458	1,08%	39,15	39,05	39,52	39,46
05/07/2024	1.455.042	-1,19%	39,52	38,90	39,52	39,04
04/07/2024	1.429.041	0,00%	39,98	39,51	40,28	39,51
03/07/2024	1.429.041	-1,15%	39,98	39,51	40,28	39,51
02/07/2024	2.409.083	1,86%	39,13	39,05	40,055	39,97
01/07/2024	2.163.005	-1,16%	39,81	39,07	39,94	39,24
28/06/2024	4.791.935	0,05%	39,61	39,33	40,08	39,70
27/06/2024	2.051.329	-0,08%	39,26	38,87	39,70	39,68
26/06/2024	2.190.928	-0,78%	39,71	39,36	40,01	39,71
25/06/2024	2.153.292	-1,31%	40,38	39,68	40,59	40,02
24/06/2024	1.995.497	2,14%	39,89	39,71	40,81	40,55
21/06/2024	7.689.117	1,07%	39,05	38,72	39,855	39,70
20/06/2024	1.736.031	-0,03%	39,11	38,87	39,335	39,28
19/06/2024	1.529.784	0,00%	39,00	38,86	39,41	39,29
18/06/2024	1.529.784	1,19%	39,00	38,86	39,41	39,29
17/06/2024	2.470.070	0,67%	38,72	38,48	39,12	39,09
14/06/2024	2.374.018	-1,10%	38,72	38,47	39,09	38,83
13/06/2024	2.481.907	-0,05%	39,20	38,75	39,50	39,26
12/06/2024	4.140.542	2,16%	39,645	39,13	40,105	39,28
11/06/2024	4.512.927	-0,77%	38,62	37,77	38,595	38,45
10/06/2024	3.012.577	-0,67%	38,62	38,30	39,075	38,7601
07/06/2024	2.512.921	0,00%	38,71	38,71	39,365	39,02
06/06/2024	2.870.893	-0,15%	39,04	38,755	39,355	39,02
05/06/2024	6.418.762	0,31%	39,04	38,345	39,10	39,08
04/06/2024	4.403.588	-1,94%	39,88	38,90	39,87	38,96
03/06/2024	3.267.118	-2,02%	39,88	39,3101	40,80	39,73
31/05/2024	3.255.676	2,97%	39,88	39,53	40,59	40,55
30/05/2024	2.953.408	0,87%	39,44	38,76	39,55	39,38
29/05/2024	3.069.218	-1,84%	40,575	38,64	39,16	39,04
28/05/2024	2.480.433	-1,88%	40,575	39,64	40,71	39,77
27/05/2024	2.373.938	0,00%	40,15	40,05	40,535	40,53
24/05/2024	2.373.938	-0,59%	40,15	40,05	40,535	40,53
23/05/2024	3.259.416	-1,84%	40,79	39,755	40,80	40,02
22/05/2024	2.543.265	-1,00%	40,90	40,605	41,23	40,77
21/05/2024	2.832.821	0,71%	40,89	40,83	41,22	41,18
20/05/2024	5.305.955	-1,30%	41,43	40,85	41,63	40,89
17/05/2024	5.312.238	-0,53%	42,08	41,305	41,82	41,43
16/05/2024	4.277.201	-1,35%	42,43	41,585	42,235	41,65
15/05/2024	3.106.775	0,63%	42,43	41,9375	42,61	42,215
14/05/2024	2.543.410	1,11%	41,675	41,6399	42,29	41,95
13/05/2024	2.393.544	-0,86%	42,01	41,49	42,2299	41,49
10/05/2024	2.013.623	0,75%	41,71	41,61	41,91	41,85
09/05/2024	2.958.511	-0,36%	41,51	41,26	41,865	41,54
08/05/2024	3.765.232	0,27%	41,685	41,0601	41,79	41,69
07/05/2024	4.287.886	-0,57%	41,685	41,405	42,04	41,58
06/05/2024	2.919.001	0,99%	41,685	41,42	41,935	41,82
03/05/2024	2.158.546	1,07%	41,62	41,24	41,83	41,41
02/05/2024	3.079.040	-0,20%	41,69	40,60	41,61	40,97
01/05/2024	2.358.567	1,03%	40,70	40,525	41,81	41,05
30/04/2024	2.475.863	-1,60%	40,95	40,58	41,26	40,63
29/04/2024	1.748.927	0,41%	40,95	41,08	41,505	41,29
26/04/2024	1.978.522	0,32%	40,95	40,86	41,55	41,12
25/04/2024	2.334.946	-1,49%	40,51	40,38	41,73	40,99
24/04/2024	2.506.359	1,56%	40,51	40,47	41,725	41,61
23/04/2024	3.318.054	-0,20%	41,15	40,81	41,26	40,97
22/04/2024	3.991.454	1,48%	39,46	40,24	41,37	41,05
19/04/2024	5.038.910	2,56%	39,46	39,41	40,46	40,45
18/04/2024	4.506.853	-0,20%	39,38	38,39	40,15	39,44
17/04/2024	6.363.046	-3,61%	39,515	38,805	39,97	39,52
16/04/2024	3.777.972	-1,06%	42,08	40,40	41,27	41,00
15/04/2024	4.173.144	-0,34%	42,08	41,10	42,835	41,44
12/04/2024	2.820.542	-0,81%	42,08	41,19	41,725	41,58
11/04/2024	3.122.440	-0,26%	42,08	41,21	42,13	41,92
10/04/2024	3.221.839	-4,35%	43,91	41,865	43,04	42,03
09/04/2024	2.328.308	0,50%	43,91	43,41	44,015	43,94
08/04/2024	2.378.603	1,60%	43,24	43,08	44,005	43,72
05/04/2024	2.165.180	0,26%	44,58	42,665	43,295	43,03
04/04/2024	2.931.266	-0,44%	44,58	42,725	44,03	42,92
03/04/2024	2.649.848	-0,28%	44,58	43,01	43,715	43,11
02/04/2024	2.659.757	-1,64%	44,58	43,12	43,945	43,23
01/04/2024	2.018.502	-1,68%	44,58	43,885	44,73	43,95
28/03/2024	3.142.685	1,59%	43,30	44,32	44,91	44,70
27/03/2024	2.393.178	2,23%	43,30	43,26	44,0187	44,00
26/03/2024	2.205.807	-0,05%	44,00	43,47	44,00	43,53
25/03/2024	2.133.381	-0,09%	43,71	43,46	44,30	43,55
22/03/2024	2.360.121	-1,94%	44,92	43,58	45,03	43,59
21/03/2024	3.558.607	2,28%	41,91	43,70	44,74	44,45
20/03/2024	3.624.231	2,94%	41,91	41,89	43,675	43,46
19/03/2024	2.294.660	-0,59%	43,37	42,095	42,6539	42,22
18/03/2024	3.049.085	0,93%	43,37	41,69	42,49	42,47
15/03/2024	3.436.614	-0,64%	43,37	41,93	42,775	42,08
14/03/2024	2.698.292	-2,58%	43,37	42,09	43,55	42,35
13/03/2024	2.320.344	0,60%	43,37	43,23	44,07	43,47
12/03/2024	1.993.684	-0,71%	43,37	43,09	43,635	43,21
11/03/2024	2.684.031	0,60%	43,17	43,05	43,775	43,52
08/03/2024	2.724.258	-0,19%	43,81	43,17	43,81	43,26
07/03/2024	3.207.110	0,58%	43,45	43,06	43,76	43,34
06/03/2024	4.330.947	-0,37%	43,065	42,12	43,28	43,09
05/03/2024	3.469.449	1,29%	42,56	42,51	43,77	43,25
04/03/2024	4.286.547	3,09%	42,17	42,13	43,495	42,70
01/03/2024	4.077.716	-1,29%	41,79	40,93	41,90	41,42
29/02/2024	2.397.694	1,80%	41,79	41,485	42,18	41,96