US BanCorp (USB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	3.250.079	0,47%	31,61	31,4509	32,145	32,01
06-10-2023	4.533.131	-0,03%	31,54	31,095	32,19	31,86
05-10-2023	4.837.752	2,02%	31,00	30,63	31,9164	31,87
04-10-2023	5.253.404	-0,32%	31,36	30,88	31,525	31,24
03-10-2023	4.834.767	-2,49%	31,92	31,2002	32,995	31,34
02-10-2023	3.921.370	-2,78%	32,66	31,99	32,975	32,14
29-09-2023	4.826.317	1,82%	32,58	32,56	33,52	33,06
28-09-2023	3.858.518	1,34%	32,05	32,045	32,785	32,47
27-09-2023	5.585.787	-1,51%	33,20	32,2617	33,165	32,52
26-09-2023	4.035.901	-1,70%	33,25	32,74	33,50	33,02
25-09-2023	4.582.617	0,63%	33,23	33,02	33,68	33,59
22-09-2023	4.811.604	-0,21%	33,53	33,205	33,625	33,38
21-09-2023	5.696.496	-2,79%	34,28	33,3675	34,32	33,45
20-09-2023	4.041.490	-0,52%	34,75	34,395	35,24	34,41
19-09-2023	4.448.424	-0,46%	34,70	34,18	34,99	34,59
18-09-2023	4.416.631	-1,14%	36,42	34,48	34,91	34,75
15-09-2023	8.014.487	-1,60%	36,42	34,92	35,7109	35,15
14-09-2023	7.863.706	1,62%	36,42	35,43	36,075	35,72
13-09-2023	8.656.100	-5,00%	36,42	35,01	37,37	35,15
12-09-2023	5.056.205	2,21%	36,42	35,955	37,22	37,00
11-09-2023	3.330.779	0,25%	35,78	36,115	36,70	36,20
08-09-2023	3.632.914	1,35%	35,78	35,27	36,20	36,11
07-09-2023	2.941.956	-1,36%	35,95	35,505	36,2944	35,63
06-09-2023	4.158.979	-1,10%	37,13	35,70	36,54	36,12
05-09-2023	6.372.231	-1,48%	37,13	36,475	37,53	36,52
04-09-2023	5.521.025	1,48%	36,84	36,83	37,29	37,07
01-09-2023	5.521.025	1,48%	36,84	36,83	37,29	37,07
31-08-2023	3.524.241	0,41%	36,50	36,305	36,6525	36,53
30-08-2023	3.841.034	-0,27%	36,52	36,20	36,705	36,38
29-08-2023	3.210.964	1,28%	36,17	35,85	36,53	36,48
28-08-2023	3.612.828	1,44%	35,88	35,68	36,36	36,02
25-08-2023	4.937.686	-1,72%	35,86	35,215	36,4995	35,51
24-08-2023	4.822.550	-0,33%	35,86	36,045	36,875	36,13
23-08-2023	3.597.933	1,14%	35,86	35,37	36,26	36,25
22-08-2023	3.533.560	-2,50%	36,59	35,725	36,87	35,84
21-08-2023	3.637.760	-0,22%	36,59	36,41	36,90	36,76
18-08-2023	3.002.768	0,08%	36,59	36,25	36,87	36,84
17-08-2023	4.382.659	-0,65%	37,36	36,69	37,43	36,81
16-08-2023	4.785.718	-1,57%	37,36	36,92	37,61	37,05
15-08-2023	5.490.246	-2,79%	38,02	37,535	38,265	37,64
14-08-2023	4.374.060	-1,88%	39,10	38,54	39,10	38,72
11-08-2023	3.385.052	-0,08%	39,94	39,14	39,91	39,46
10-08-2023	4.764.347	-0,40%	39,94	39,41	40,15	39,49
09-08-2023	4.743.051	-1,44%	39,89	39,59	40,325	39,65
08-08-2023	7.074.314	0,27%	37,86	37,74	40,32	40,23
07-08-2023	3.179.479	0,65%	38,31	39,86	40,25	40,12
04-08-2023	5.867.456	1,04%	38,31	39,24	40,45	39,86
03-08-2023	7.992.217	2,65%	38,31	38,0459	39,6075	39,45
02-08-2023	4.505.838	-0,72%	39,45	37,645	38,51	38,43
01-08-2023	4.698.929	-2,45%	39,45	38,47	39,5199	38,71
31-07-2023	3.263.900	0,35%	39,71	39,305	39,885	39,68
28-07-2023	4.370.689	1,86%	39,11	38,76	39,55	39,54
27-07-2023	7.279.574	-0,18%	39,11	38,74	39,42	38,82
26-07-2023	5.182.878	2,72%	38,44	38,295	39,06	38,89
25-07-2023	6.296.618	-3,57%	39,135	37,785	39,315	37,86
24-07-2023	5.935.198	2,19%	38,56	38,4603	39,43	39,26
21-07-2023	6.767.348	-9,51%	39,19	38,37	39,225	35,4175
20-07-2023	8.897.770	0,59%	38,34	38,28	39,16	39,14
19-07-2023	15.949.941	6,46%	36,36	35,65	39,265	38,91
18-07-2023	6.949.156	3,66%	35,33	35,33	36,56	36,55
17-07-2023	6.027.964	-0,20%	35,17	35,01	35,45	35,26
14-07-2023	5.271.889	-1,34%	36,10	35,2425	36,205	35,33
13-07-2023	4.562.063	1,99%	34,54	35,255	35,90	35,81
12-07-2023	4.880.105	0,54%	34,54	35,075	36,22	35,11
11-07-2023	6.981.824	3,50%	34,54	34,065	35,18	34,92
10-07-2023	5.402.477	0,60%	33,32	33,1547	33,83	33,74
07-07-2023	3.827.698	1,67%	33,32	32,86	33,80	33,54
06-07-2023	5.185.023	-1,61%	33,32	32,055	33,03	32,99
05-07-2023	4.802.507	-0,15%	33,32	33,03	33,735	33,53
04-07-2023	3.302.874	2,06%	33,25	33,14	33,775	33,72
03-07-2023	3.302.849	2,09%	33,25	33,14	33,775	33,73
30-06-2023	6.833.927	0,86%	32,18	32,855	33,495	33,04
29-06-2023	5.822.989	2,89%	32,18	32,035	32,76	32,76
28-06-2023	4.621.546	-0,71%	32,25	31,955	32,58	32,32
27-06-2023	4.072.071	0,71%	32,25	31,835	32,689	32,55
26-06-2023	5.161.040	1,38%	33,62	31,87	32,52	32,32
23-06-2023	6.339.769	-1,09%	33,62	31,83	32,51	31,88
22-06-2023	6.123.162	-3,59%	33,62	32,141	33,45	32,23
21-06-2023	6.067.142	-0,45%	33,62	33,215	33,80	33,43
20-06-2023	8.592.145	0,39%	33,22	32,665	33,69	33,58
19-06-2023	7.081.090	0,48%	32,93	33,004	33,58	33,45
16-06-2023	7.081.090	0,48%	32,93	33,004	33,58	33,45
15-06-2023	6.827.053	3,71%	32,93	31,945	33,44	33,29
14-06-2023	8.239.339	-1,84%	32,93	31,89	33,44	32,10
13-06-2023	9.296.045	1,68%	32,11	31,75	33,31	32,70
12-06-2023	7.122.506	-2,13%	32,79	31,5201	33,345	32,16
09-06-2023	4.628.671	-0,61%	33,00	32,69	33,36	32,86
08-06-2023	5.006.601	-0,60%	32,87	32,50	33,27	33,06
07-06-2023	5.046.531	1,93%	32,87	32,42	33,67	33,26
06-06-2023	6.035.384	4,52%	31,39	31,13	32,795	32,63
05-06-2023	4.974.435	-1,64%	31,86	31,015	31,99	31,22
02-06-2023	5.875.306	4,00%	30,93	30,75	31,99	31,74
01-06-2023	4.883.274	2,07%	30,93	29,33	30,595	30,52
31-05-2023	5.501.619	-0,03%	30,93	30,00	31,085	29,90
30-05-2023	5.501.619	-0,03%	30,93	30,00	31,085	30,66
29-05-2023	4.248.970	0,52%	30,83	30,2917	30,79	30,67
26-05-2023	4.248.970	0,52%	30,83	30,2917	30,79	30,67
25-05-2023	5.509.307	-0,97%	30,83	30,16	30,8299	30,51
24-05-2023	4.812.985	-1,06%	30,83	30,4001	31,49	30,81
23-05-2023	6.146.373	0,74%	30,89	31,02	32,095	31,14