US BanCorp (USB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.941.332	-0,36%	41,07	41,04	41,55	41,22
27/02/2024	2.738.483	1,30%	41,25	41,075	41,86	41,37
26/02/2024	2.663.536	-1,26%	41,215	40,6501	41,43	40,84
23/02/2024	3.012.617	0,02%	41,37	41,13	41,68	41,36
22/02/2024	5.081.232	1,30%	41,385	41,08	42,03	41,35
21/02/2024	3.545.296	-0,78%	41,025	40,325	41,06	40,82
20/02/2024	3.046.685	-0,84%	41,23	40,98	41,545	41,14
19/02/2024	2.817.518	0,00%	41,15	40,83	41,82	41,49
16/02/2024	2.817.518	2,44%	41,15	40,83	41,82	41,49
15/02/2024	2.979.548	2,59%	40,94	40,90	41,7183	41,55
14/02/2024	2.548.903	1,43%	40,245	40,085	40,70	40,50
13/02/2024	3.709.361	-2,78%	40,26	39,405	40,32	39,93
12/02/2024	4.234.539	2,22%	40,26	40,175	41,434	41,07
09/02/2024	4.870.755	-0,47%	40,26	39,77	40,39	40,18
08/02/2024	3.586.021	1,15%	39,75	39,385	40,425	40,37
07/02/2024	5.643.465	-0,47%	40,295	38,865	40,32	39,91
06/02/2024	3.907.370	0,00%	40,00	39,94	40,495	40,10
05/02/2024	4.118.214	-1,81%	40,445	39,92	40,49	40,10
02/02/2024	4.844.726	-0,12%	42,575	40,08	41,11	40,84
01/02/2024	7.874.437	-1,57%	42,575	39,98	41,69	40,89
31/01/2024	5.678.764	-4,15%	42,575	41,395	42,99	41,54
30/01/2024	3.492.599	0,91%	42,575	42,6799	43,395	43,34
29/01/2024	3.281.991	0,73%	42,575	42,3345	42,965	42,95
26/01/2024	3.278.647	-0,40%	42,69	42,295	43,005	42,64
25/01/2024	3.862.171	0,78%	42,97	42,21	43,05	42,81
24/01/2024	5.170.503	1,22%	42,42	42,2449	42,98	42,48
23/01/2024	3.143.353	0,46%	41,99	41,31	42,135	41,97
22/01/2024	5.108.063	-0,55%	40,92	41,345	42,34	41,78
19/01/2024	6.660.430	4,63%	40,92	40,00	42,05	42,01
18/01/2024	7.423.526	-1,64%	40,92	39,045	40,98	40,15
17/01/2024	7.908.094	-1,35%	41,35	40,155	41,74	40,82
16/01/2024	6.455.299	-1,83%	41,76	40,96	41,74	41,38
15/01/2024	4.260.523	-1,57%	42,83	41,70	43,10	42,15
12/01/2024	4.260.523	-1,57%	42,83	41,70	43,10	42,15
11/01/2024	4.601.146	-1,34%	43,19	42,05	43,20	42,82
10/01/2024	3.766.235	-0,14%	43,61	42,895	43,42	43,40
09/01/2024	2.107.329	-1,14%	43,61	43,22	43,865	43,46
08/01/2024	3.010.236	0,55%	43,61	43,19	44,045	44,05
05/01/2024	3.621.284	1,39%	42,84	42,94	44,3275	43,81
04/01/2024	2.769.376	1,08%	42,84	42,805	43,60	43,21
03/01/2024	3.018.609	-2,64%	43,53	42,61	43,395	42,75
02/01/2024	3.695.517	1,46%	43,53	43,001	44,015	43,91
29/12/2023	2.162.309	-0,80%	43,53	43,23	43,81	43,28
28/12/2023	2.209.759	0,41%	43,31	43,27	43,745	43,63
27/12/2023	2.263.629	-0,30%	43,97	43,72	44,22	43,94
26/12/2023	2.288.756	1,29%	43,63	43,43	44,23	44,07
22/12/2023	3.728.769	0,69%	43,79	43,205	43,8026	43,61
21/12/2023	3.734.243	2,00%	43,79	42,735	43,45	43,31
20/12/2023	6.950.606	-3,96%	43,79	42,17	43,995	42,46
19/12/2023	3.869.284	0,36%	44,105	43,82	44,57	44,21
18/12/2023	4.557.928	-2,13%	45,30	44,035	45,30	44,05
15/12/2023	7.216.948	-0,71%	40,33	44,45	45,48	45,01
14/12/2023	15.434.250	6,68%	40,33	43,63	45,84	45,33
13/12/2023	5.093.962	5,04%	40,33	40,355	42,57	42,49
12/12/2023	4.252.657	-0,20%	40,33	40,13	40,555	40,45
11/12/2023	5.204.262	0,25%	40,22	40,01	40,66	40,53
08/12/2023	3.779.960	1,76%	39,78	39,60	40,60	40,43
07/12/2023	3.983.185	1,66%	39,375	39,11	39,90	39,73
06/12/2023	4.005.029	-0,81%	39,72	39,065	40,405	39,08
05/12/2023	3.898.525	-0,23%	39,28	39,05	39,66	39,40
04/12/2023	4.119.979	0,28%	39,235	39,23	39,945	39,49
01/12/2023	4.351.250	3,31%	37,315	37,84	39,505	39,38
30/11/2023	2.825.334	0,87%	37,315	37,68	38,28	38,12
29/11/2023	3.403.712	2,03%	37,315	37,28	38,105	37,79
28/11/2023	4.225.974	0,68%	36,705	36,50	37,14	37,04
27/11/2023	2.633.482	-1,10%	36,99	36,59	37,17	36,79
24/11/2023	1.352.622	1,25%	37,27	36,67	37,365	37,29
23/11/2023	2.642.048	-0,49%	37,27	36,7201	37,38	36,83
22/11/2023	2.559.516	-0,49%	37,27	36,7201	37,38	36,83
21/11/2023	2.878.322	-1,65%	37,54	36,995	37,57	37,01
20/11/2023	2.889.393	-0,03%	37,54	37,2299	37,8498	37,63
17/11/2023	3.516.464	0,86%	37,10	37,04	37,89	37,64
16/11/2023	4.388.728	0,38%	37,10	36,755	37,37	37,32
15/11/2023	5.716.615	2,85%	36,23	36,21	37,32	37,18
14/11/2023	5.762.581	6,32%	35,125	35,02	36,575	36,15
13/11/2023	2.909.562	-0,59%	34,09	33,615	34,25	34,00
10/11/2023	2.452.956	0,86%	34,18	33,695	34,29	34,20
09/11/2023	3.522.941	-1,74%	34,90	33,805	34,88	33,91
08/11/2023	3.005.406	-0,86%	34,90	34,38	34,90	34,51
07/11/2023	4.573.709	-1,30%	35,10	34,66	35,16	34,81
06/11/2023	3.789.309	-0,62%	35,23	35,04	35,83	35,27
03/11/2023	5.418.222	3,35%	35,23	35,1701	35,86	35,49
02/11/2023	7.527.176	7,78%	31,90	32,39	34,33	34,34
01/11/2023	7.583.640	-0,06%	31,90	31,405	32,065	31,86
31/10/2023	5.581.175	1,82%	31,45	30,88	31,89	31,88
30/10/2023	4.808.720	2,19%	30,92	30,5899	31,33	31,31
27/10/2023	3.553.385	-3,60%	31,35	30,495	31,59	30,625
26/10/2023	8.350.227	1,53%	31,12	31,24	32,285	31,77
25/10/2023	6.192.621	-0,32%	31,45	30,675	31,57	31,29
24/10/2023	6.923.101	0,42%	31,45	30,7852	31,57	31,39
23/10/2023	6.997.142	1,07%	31,20	30,66	31,76	31,26
20/10/2023	8.196.480	-5,56%	33,30	30,795	32,83	30,93
19/10/2023	6.588.082	-1,86%	33,30	32,725	33,81	32,75
18/10/2023	11.588.561	-4,36%	35,00	33,285	35,16	33,37
17/10/2023	18.173.318	6,96%	32,60	32,43	36,21	34,89
16/10/2023	4.027.827	1,40%	32,58	31,95	32,7652	32,62
13/10/2023	5.081.315	-0,28%	32,67	31,8812	32,88	32,17
12/10/2023	4.843.059	-0,77%	32,61	31,94	32,76	32,26
11/10/2023	3.877.954	-0,25%	32,49	32,305	33,09	32,51
10/10/2023	4.731.195	1,81%	31,61	32,355	32,87	32,59