US BanCorp (USB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	5.578.716	2,66%	29,07	30,07	31,075	30,91
19/05/2023	6.167.111	-1,28%	29,07	29,755	30,885	30,10
18/05/2023	5.641.357	0,13%	29,07	29,89	30,56	30,49
17/05/2023	11.814.394	6,17%	29,07	28,93	30,50	30,45
16/05/2023	6.973.312	-3,27%	29,07	28,67	29,745	28,68
15/05/2023	5.766.036	1,79%	29,07	29,07	29,785	29,65
12/05/2023	6.272.582	0,73%	30,60	28,74	29,34	29,13
11/05/2023	7.008.782	-1,80%	30,60	28,53	29,29	28,92
10/05/2023	5.969.614	-1,54%	30,60	28,90	30,61	29,45
09/05/2023	8.488.539	0,57%	29,38	29,01	30,25	29,91
08/05/2023	9.308.530	-3,25%	31,53	29,68	31,59	29,74
05/05/2023	11.608.832	6,07%	30,68	29,625	31,31	30,74
04/05/2023	20.378.264	-2,75%	28,50	27,27	29,67	28,98
03/05/2023	9.794.652	-2,71%	30,795	29,655	31,12	29,80
02/05/2023	12.909.385	-6,98%	32,93	30,415	32,94	30,64
01/05/2023	8.917.597	-3,91%	34,25	32,93	34,32	32,94
28/04/2023	10.339.438	5,25%	32,20	31,96	34,518	34,28
27/04/2023	8.282.094	3,33%	31,50	31,48	32,75	32,57
26/04/2023	6.668.648	-0,79%	32,33	31,26	32,055	31,52
25/04/2023	10.215.700	-3,11%	32,33	31,30	32,93	31,77
24/04/2023	7.094.259	-2,21%	33,31	32,555	33,41	32,78
21/04/2023	12.451.368	-3,57%	34,28	32,61	34,34	33,52
20/04/2023	9.325.260	-3,47%	35,125	34,13	35,17	34,76
19/04/2023	9.485.375	2,33%	35,31	34,695	36,08	36,01
18/04/2023	8.312.765	-0,98%	35,60	34,625	35,61	35,24
17/04/2023	8.815.212	1,74%	34,84	33,945	35,605	35,58
14/04/2023	6.051.813	-1,16%	36,21	34,865	36,2999	34,97
13/04/2023	5.021.643	-0,06%	35,32	34,73	35,39	35,38
12/04/2023	4.326.515	-0,37%	35,76	34,965	36,03	35,40
11/04/2023	4.368.745	-0,23%	35,69	35,45	35,83	35,53
10/04/2023	3.825.182	-0,39%	35,80	35,49	36,235	35,61
06/04/2023	5.028.231	1,82%	35,25	35,20	36,25	35,75
05/04/2023	5.214.558	0,14%	34,645	34,489	35,2595	35,11
04/04/2023	5.115.308	-1,63%	36,24	34,515	36,31	35,06
03/04/2023	4.539.889	-1,14%	36,21	35,545	36,44	35,64
31/03/2023	6.152.137	1,81%	35,94	35,10	36,06	36,09
30/03/2023	5.436.206	-0,62%	36,065	35,1122	36,51	35,52
29/03/2023	5.544.015	1,86%	36,12	35,745	36,33	36,22
28/03/2023	6.054.333	1,98%	34,70	34,48	35,62	35,56
27/03/2023	9.221.725	-0,14%	36,66	34,80	37,09	34,85
24/03/2023	7.798.104	-0,46%	34,43	34,0068	34,935	34,90
23/03/2023	11.558.940	0,78%	35,15	34,72	36,085	35,06
22/03/2023	13.270.948	-7,28%	37,44	34,78	37,52	34,79
21/03/2023	15.996.405	8,91%	36,00	35,80	37,85	37,52
20/03/2023	19.215.530	4,55%	34,50	33,81	35,38	34,45
17/03/2023	15.542.811	-9,38%	35,49	32,865	35,61	32,95
16/03/2023	22.433.483	2,82%	35,25	32,72	36,54	36,44
15/03/2023	14.595.331	-5,52%	36,35	35,155	36,97	35,44
14/03/2023	13.131.852	2,63%	39,11	36,895	39,67	37,50
13/03/2023	16.848.790	-10,04%	38,17	36,13	38,40	36,54
10/03/2023	10.477.966	-3,97%	40,88	39,62	42,055	40,62
09/03/2023	4.572.014	-7,01%	45,12	42,165	45,155	42,30
08/03/2023	1.876.073	-0,24%	45,79	45,24	46,02	45,49
07/03/2023	2.636.376	-3,23%	46,72	45,47	46,80	45,60
06/03/2023	2.517.279	0,02%	47,12	47,00	47,56	47,12
03/03/2023	1.869.745	1,73%	46,52	46,38	47,155	47,11
02/03/2023	2.946.356	-2,11%	47,18	45,90	47,18	46,31
01/03/2023	2.974.217	-0,88%	47,185	46,905	47,45	47,31
28/02/2023	1.938.589	0,32%	47,70	47,58	48,045	47,73
27/02/2023	1.784.406	-0,13%	47,98	47,485	48,24	47,58
24/02/2023	1.525.192	-0,17%	47,16	47,03	47,71	47,64
23/02/2023	1.613.968	0,38%	47,74	47,31	48,105	47,72
22/02/2023	1.791.641	-0,32%	47,79	47,34	47,8699	47,54
21/02/2023	2.324.547	-1,87%	48,20	47,33	48,2601	47,69
20/02/2023	1.712.346	0,10%	48,54	48,205	48,66	48,60
17/02/2023	1.712.346	0,10%	48,54	48,205	48,66	48,60
16/02/2023	1.695.746	-1,08%	48,79	48,42	48,94	48,55
15/02/2023	1.767.169	-0,10%	48,805	48,655	49,105	49,08
14/02/2023	1.864.269	0,08%	49,14	48,765	49,29	49,13
13/02/2023	2.410.363	0,80%	48,70	48,64	49,10	49,09
10/02/2023	2.281.045	-0,14%	48,71	48,3432	48,885	48,70
09/02/2023	2.551.220	-0,61%	49,38	48,565	49,50	48,77
08/02/2023	2.299.501	-1,21%	49,27	48,98	49,665	49,07
07/02/2023	2.457.369	1,47%	48,67	48,64	49,80	49,67
06/02/2023	1.977.598	-0,71%	48,86	48,67	49,1274	48,95
03/02/2023	2.783.950	0,31%	48,78	48,71	49,615	49,30
02/02/2023	3.099.279	-0,14%	49,475	48,94	49,65	49,15
01/02/2023	3.114.950	-1,17%	49,285	49,0032	49,925	49,22
31/01/2023	2.484.062	2,05%	48,89	48,5901	49,81	49,80
30/01/2023	2.653.433	-0,12%	48,56	48,55	49,3395	48,80
27/01/2023	2.764.477	0,33%	48,65	48,18	48,89	48,86
26/01/2023	3.636.934	-0,92%	49,65	48,325	49,95	48,70
25/01/2023	5.464.167	5,31%	46,91	46,89	49,68	49,15
24/01/2023	5.835.894	-2,10%	47,66	46,4601	47,75	46,67
23/01/2023	3.475.419	2,60%	46,67	46,54	47,69	47,67
20/01/2023	3.416.231	1,75%	45,73	45,35	46,47	46,43
19/01/2023	3.748.666	-0,39%	45,44	44,925	45,935	45,63
18/01/2023	3.597.067	-3,44%	47,01	45,76	47,29	45,81
17/01/2023	4.018.024	0,23%	47,695	46,805	47,74	47,44
16/01/2023	3.774.117	-0,55%	46,85	46,44	47,40	47,33
13/01/2023	3.774.117	-0,55%	46,85	46,44	47,40	47,33
12/01/2023	3.290.335	1,02%	47,42	47,30	48,025	47,59
11/01/2023	4.141.702	0,96%	46,82	46,72	47,33	47,11
10/01/2023	8.021.242	0,11%	46,71	45,955	46,90	46,66
09/01/2023	7.572.228	0,65%	46,385	46,13	46,80	46,61
06/01/2023	3.617.408	1,40%	46,05	45,42	46,48	46,31
05/01/2023	3.465.352	-0,78%	45,94	45,065	46,00	45,67
04/01/2023	8.049.075	3,11%	45,18	45,11	46,395	46,03
03/01/2023	6.793.803	2,36%	44,18	44,08	45,025	44,64
02/01/2023	2.620.923	0,62%	43,34	43,29	43,795	43,84