US BanCorp (USB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.620.923	0,62%	43,34	43,29	43,795	43,84
29/12/2022	2.880.186	1,63%	42,98	42,84	43,625	43,57
28/12/2022	2.835.698	-0,69%	43,72	43,075	43,82	43,35
27/12/2022	3.983.161	1,04%	43,40	43,13	43,75	43,65
23/12/2022	2.072.400	0,61%	42,85	42,73	43,285	43,11
22/12/2022	6.512.049	0,33%	42,51	42,2529	42,85	42,85
21/12/2022	3.880.886	1,86%	42,25	42,16	43,00	42,71
20/12/2022	7.831.798	-0,05%	42,06	41,805	42,28	41,93
19/12/2022	6.366.671	-0,47%	42,13	41,61	42,655	41,95
16/12/2022	4.004.099	-1,61%	42,51	41,83	42,80	42,15
15/12/2022	4.168.295	-1,04%	42,65	42,41	43,03	42,84
14/12/2022	4.126.777	-2,17%	44,16	42,9849	44,26	43,29
13/12/2022	5.711.334	1,82%	44,51	43,91	44,935	44,25
12/12/2022	4.862.435	0,81%	43,15	42,61	43,61	43,46
09/12/2022	4.610.662	-1,06%	43,47	43,035	43,80	43,10
08/12/2022	3.306.604	0,00%	43,71	43,025	43,665	43,56
07/12/2022	3.940.702	1,44%	42,76	42,50	43,90	43,56
06/12/2022	17.261.723	-2,21%	43,935	42,23	44,055	42,94
05/12/2022	25.738.459	-3,79%	45,23	43,62	45,68	43,91
02/12/2022	19.670.744	0,64%	45,23	45,085	45,7299	45,64
01/12/2022	13.124.371	-0,09%	44,43	44,855	45,50	45,35
30/11/2022	14.645.188	1,79%	44,43	43,715	45,50	45,39
29/11/2022	15.996.930	1,94%	43,99	43,705	44,62	44,59
28/11/2022	10.855.957	-1,12%	43,99	43,635	44,285	43,765
25/11/2022	4.870.328	0,36%	43,62	44,0575	44,392	44,2701
24/11/2022	11.765.631	0,46%	43,62	43,82	44,16	44,11
23/11/2022	11.765.631	0,46%	43,62	43,82	44,16	44,11
22/11/2022	13.195.632	1,20%	43,62	43,45	43,95	43,91
21/11/2022	15.647.508	0,02%	43,37	43,26	43,835	43,39
18/11/2022	10.344.760	1,43%	43,38	42,89	43,485	43,38
17/11/2022	11.463.306	-1,13%	44,44	42,33	42,83	42,77
16/11/2022	16.588.256	-1,92%	44,44	42,82	43,80	42,93
15/11/2022	12.061.104	-0,38%	44,44	43,315	44,53	43,685
14/11/2022	3.707.541	-2,32%	44,44	43,805	45,06	43,85
11/11/2022	4.887.153	0,11%	44,44	44,44	45,13	44,92
10/11/2022	6.248.204	3,84%	43,735	43,915	45,015	44,87
09/11/2022	4.038.243	-2,97%	43,735	43,17	43,88	43,277
08/11/2022	6.269.781	1,45%	43,205	43,47	44,36	44,17
07/11/2022	6.237.334	1,42%	43,205	42,755	43,60	43,54
04/11/2022	6.870.250	3,17%	41,99	41,995	42,885	42,815
03/11/2022	5.895.673	-0,60%	41,21	40,565	41,80	41,50
02/11/2022	3.864.247	-2,34%	42,82	41,73	43,15	41,75
01/11/2022	3.830.139	0,54%	42,82	42,305	43,155	42,88
31/10/2022	4.693.081	-0,96%	42,59	42,42	42,96	42,45
28/10/2022	3.299.300	1,52%	42,21	41,98	42,925	42,86
27/10/2022	3.253.401	-1,31%	43,42	42,02	42,965	42,08
26/10/2022	3.981.165	1,17%	43,42	41,91	42,615	42,39
25/10/2022	5.723.208	2,14%	43,42	40,57	42,09	42,01
24/10/2022	4.716.385	1,08%	43,42	40,45	41,52	41,13
21/10/2022	4.693.520	1,29%	43,42	39,57	40,70	40,515
20/10/2022	4.344.761	-3,10%	43,42	39,91	41,65	39,99
19/10/2022	3.714.717	-4,47%	43,42	41,105	42,66	41,26
18/10/2022	7.340.303	-0,02%	43,42	42,32	43,655	42,80
17/10/2022	10.201.799	-0,56%	43,79	42,27	44,15	42,64
14/10/2022	9.672.688	3,59%	41,99	41,67	43,28	42,76
13/10/2022	5.801.786	5,43%	38,77	38,39	41,57	41,37
12/10/2022	4.933.094	0,83%	38,77	38,60	39,48	39,11
11/10/2022	3.215.638	-3,15%	39,73	38,635	39,92	38,79
10/10/2022	2.511.478	-0,95%	40,42	39,665	40,58	39,83
07/10/2022	3.097.014	-2,14%	40,78	39,97	40,92	40,20
06/10/2022	3.255.495	-2,67%	42,05	41,07	42,05	41,085
05/10/2022	2.895.762	-1,24%	42,51	41,84	42,51	42,20
04/10/2022	7.050.477	2,58%	42,24	40,6421	42,78	42,63
03/10/2022	3.207.129	3,05%	40,76	40,365	41,75	41,57
30/09/2022	3.537.023	-0,97%	40,51	40,27	41,21	40,33
29/09/2022	3.228.951	-0,53%	40,51	40,32	41,09	40,725
28/09/2022	4.399.701	1,64%	41,21	40,815	41,725	41,42
27/09/2022	4.178.837	-0,24%	41,21	40,65	41,545	40,96
26/09/2022	9.355.401	-2,59%	42,65	40,755	42,16	41,06
23/09/2022	3.447.803	-2,08%	42,65	41,55	42,885	42,12
22/09/2022	2.843.024	-2,04%	44,11	43,00	44,21	43,03
21/09/2022	3.139.803	-2,36%	45,71	43,92	45,75	43,93
20/09/2022	4.006.670	-2,51%	45,71	44,59	45,82	44,99
19/09/2022	4.361.645	0,65%	45,30	45,16	46,40	46,15
16/09/2022	6.025.123	0,01%	45,41	45,175	46,075	45,87
15/09/2022	4.769.429	1,65%	45,225	45,165	46,105	45,87
14/09/2022	2.610.811	-0,20%	45,34	44,445	45,485	45,10
13/09/2022	3.070.038	-5,00%	46,71	45,02	46,76	45,18
12/09/2022	2.619.798	-0,02%	47,81	47,41	48,0403	47,56
09/09/2022	3.030.744	1,00%	45,64	47,18	47,75	47,51
08/09/2022	3.177.572	2,48%	45,64	45,43	47,07	47,05
07/09/2022	2.791.766	1,24%	45,15	44,98	46,065	45,91
06/09/2022	2.118.716	-0,51%	45,83	44,80	45,84	45,32
05/09/2022	2.465.393	-0,68%	46,38	45,36	46,755	45,55
02/09/2022	2.465.393	-0,68%	46,38	45,36	46,755	45,55
01/09/2022	1.899.305	0,59%	46,05	45,015	45,90	45,87
31/08/2022	1.979.382	-0,68%	46,05	45,545	46,14	45,6084
30/08/2022	2.037.428	-0,43%	46,30	45,63	46,38	45,91
29/08/2022	1.615.362	-0,65%	46,28	45,82	46,415	46,10
26/08/2022	1.763.219	-2,66%	47,95	46,48	48,0597	46,49
25/08/2022	2.345.054	1,19%	47,415	46,94	47,95	47,76
24/08/2022	1.921.787	-0,45%	47,14	46,805	47,34	47,195
23/08/2022	1.753.975	-0,42%	47,46	47,28	47,87	47,41
22/08/2022	2.453.301	-2,08%	48,86	47,35	47,875	47,60
19/08/2022	2.976.250	-0,82%	48,86	48,2701	48,73	48,61
18/08/2022	2.496.701	-0,02%	48,86	48,51	49,04	49,01
17/08/2022	2.729.511	-0,55%	48,69	48,62	49,375	49,03
16/08/2022	1.823.901	0,47%	48,43	48,685	49,68	49,30
15/08/2022	2.212.215	0,66%	48,43	48,18	49,215	49,08
12/08/2022	2.815.868	0,68%	48,56	48,32	48,91	48,77