US BanCorp (USB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/03/2025 |
6 002 490 |
0,95%
|
42,215
|
42,19
|
42,92
|
42,68
|
| 18/03/2025 |
5 416 977 |
0,12%
|
42,37
|
42,075
|
42,535
|
42,28
|
| 17/03/2025 |
4 789 097 |
0,38%
|
41,90
|
41,675
|
42,50
|
42,18
|
| 14/03/2025 |
6 118 608 |
2,69%
|
41,32
|
41,175
|
42,095
|
42,02
|
| 13/03/2025 |
5 495 701 |
-1,82%
|
41,93
|
40,81
|
41,97
|
40,92
|
| 12/03/2025 |
7 738 440 |
0,29%
|
42,11
|
41,025
|
42,11
|
41,68
|
| 11/03/2025 |
9 179 420 |
-1,91%
|
42,41
|
41,45
|
42,71
|
41,56
|
| 10/03/2025 |
9 416 076 |
-5,34%
|
43,82
|
41,975
|
44,3008
|
42,37
|
| 07/03/2025 |
4 876 756 |
0,77%
|
44,30
|
43,58
|
44,785
|
44,72
|
| 06/03/2025 |
5 233 794 |
-0,65%
|
44,30
|
43,845
|
44,79
|
44,38
|
| 05/03/2025 |
4 138 104 |
0,13%
|
44,62
|
43,875
|
45,00
|
44,67
|
| 04/03/2025 |
5 294 249 |
-3,53%
|
45,695
|
42,88
|
45,75
|
44,61
|
| 03/03/2025 |
4 440 364 |
-1,43%
|
47,20
|
45,77
|
47,37
|
46,24
|
| 28/02/2025 |
2 981 226 |
1,34%
|
45,885
|
46,09
|
46,94
|
46,90
|
| 27/02/2025 |
3 297 329 |
1,16%
|
45,885
|
45,82
|
46,76
|
46,28
|
| 26/02/2025 |
4 041 627 |
-0,35%
|
45,99
|
45,61
|
46,54
|
45,75
|
| 25/02/2025 |
5 615 084 |
0,66%
|
45,99
|
45,365
|
46,20
|
45,91
|
| 24/02/2025 |
2 866 793 |
-0,63%
|
46,93
|
45,56
|
46,1175
|
45,61
|
| 21/02/2025 |
3 760 032 |
-1,90%
|
47,19
|
45,7447
|
46,93
|
45,90
|
| 20/02/2025 |
3 977 298 |
-0,76%
|
47,48
|
46,15
|
47,24
|
46,76
|
| 19/02/2025 |
5 644 415 |
-1,71%
|
47,88
|
46,045
|
47,60
|
47,12
|
| 18/02/2025 |
2 642 224 |
0,40%
|
47,60
|
46,85
|
47,996
|
47,94
|
| 17/02/2025 |
1 643 396 |
0,00%
|
47,60
|
47,54
|
48,04
|
47,75
|
| 14/02/2025 |
2 704 381 |
0,76%
|
47,48
|
47,50
|
48,05
|
47,725
|
| 13/02/2025 |
3 019 245 |
-0,21%
|
47,48
|
46,845
|
47,55
|
47,39
|
| 12/02/2025 |
3 070 615 |
-0,21%
|
46,80
|
47,00
|
47,62
|
47,49
|
| 11/02/2025 |
3 795 089 |
1,52%
|
46,80
|
46,4601
|
47,675
|
47,59
|
| 10/02/2025 |
3 283 520 |
-0,49%
|
47,81
|
46,475
|
47,32
|
46,88
|
| 07/02/2025 |
4 157 662 |
-1,07%
|
47,93
|
46,885
|
47,95
|
47,23
|
| 06/02/2025 |
4 755 370 |
0,76%
|
47,84
|
47,39
|
48,04
|
47,74
|
| 05/02/2025 |
5 964 649 |
-0,15%
|
47,15
|
47,29
|
48,195
|
47,38
|
| 04/02/2025 |
5 180 779 |
1,24%
|
46,84
|
46,975
|
47,83
|
47,45
|
| 03/02/2025 |
4 591 473 |
-1,91%
|
48,00
|
46,55
|
47,44
|
46,87
|
| 31/01/2025 |
4 648 752 |
-0,46%
|
47,99
|
47,67
|
48,35
|
47,78
|
| 30/01/2025 |
3 379 515 |
0,71%
|
48,15
|
47,72
|
48,46
|
48,00
|
| 29/01/2025 |
6 963 696 |
-1,61%
|
49,59
|
47,57
|
49,1775
|
47,66
|
| 28/01/2025 |
6 352 222 |
-2,22%
|
49,59
|
47,96
|
49,76
|
48,44
|
| 27/01/2025 |
2 966 226 |
0,96%
|
49,23
|
49,02
|
49,72
|
49,54
|
| 24/01/2025 |
3 087 100 |
1,32%
|
48,275
|
48,17
|
49,38
|
49,07
|
| 23/01/2025 |
3 936 375 |
-0,41%
|
48,99
|
48,1499
|
48,95
|
48,43
|
| 22/01/2025 |
5 338 589 |
-1,40%
|
48,66
|
47,94
|
49,09
|
48,63
|
| 21/01/2025 |
5 364 350 |
1,99%
|
48,58
|
48,3261
|
49,405
|
49,32
|
| 20/01/2025 |
4 240 846 |
0,00%
|
48,58
|
47,43
|
48,60
|
48,36
|
| 17/01/2025 |
7 714 379 |
0,69%
|
48,00
|
47,41
|
48,605
|
48,33
|
| 16/01/2025 |
10 911 993 |
-5,64%
|
50,45
|
47,2091
|
49,21
|
48,03
|
| 15/01/2025 |
7 282 926 |
3,75%
|
48,81
|
50,25
|
51,12
|
50,90
|
| 14/01/2025 |
4 237 766 |
1,39%
|
47,54
|
48,675
|
49,34
|
49,06
|
| 13/01/2025 |
4 327 521 |
2,13%
|
47,89
|
47,475
|
48,405
|
48,39
|
| 10/01/2025 |
4 074 564 |
-1,07%
|
48,10
|
47,065
|
48,09
|
47,38
|
| 09/01/2025 |
3 273 139 |
-1,13%
|
48,66
|
47,89
|
48,625
|
48,52
|
| 08/01/2025 |
2 382 693 |
-0,37%
|
49,31
|
47,89
|
48,625
|
48,52
|
| 07/01/2025 |
3 110 442 |
-0,06%
|
49,26
|
48,47
|
49,46
|
48,70
|
| 06/01/2025 |
2 620 745 |
-0,27%
|
49,26
|
48,6511
|
49,665
|
48,73
|
| 03/01/2025 |
3 254 584 |
2,09%
|
48,105
|
47,83
|
48,885
|
48,86
|
| 02/01/2025 |
3 275 140 |
0,06%
|
47,96
|
47,54
|
48,29
|
47,86
|
| 31/12/2024 |
0 |
-0,87%
|
47,96
|
47,63
|
48,305
|
47,83
|
| 30/12/2024 |
2 095 853 |
-0,50%
|
48,74
|
47,655
|
48,58
|
47,86
|
| 27/12/2024 |
2 624 226 |
-1,06%
|
48,825
|
48,24
|
49,26
|
48,49
|
| 26/12/2024 |
1 570 524 |
0,37%
|
48,61
|
48,33
|
49,125
|
49,01
|
| 24/12/2024 |
0 |
0,99%
|
47,54
|
48,23
|
48,83
|
48,83
|
| 23/12/2024 |
2 099 197 |
0,84%
|
47,28
|
47,47
|
48,36
|
48,32
|
| 20/12/2024 |
2 997 242 |
1,19%
|
48,27
|
47,28
|
48,5699
|
47,92
|
| 19/12/2024 |
3 952 974 |
-0,42%
|
50,12
|
47,18
|
48,5473
|
47,41
|
| 18/12/2024 |
0 |
-4,74%
|
50,98
|
47,585
|
50,25
|
47,61
|
| 17/12/2024 |
3 000 671 |
-2,69%
|
51,10
|
49,68
|
51,064
|
49,98
|
| 16/12/2024 |
3 537 766 |
0,65%
|
51,10
|
50,66
|
51,37
|
51,36
|
| 13/12/2024 |
3 126 544 |
-0,14%
|
51,20
|
50,73
|
51,33
|
51,03
|
| 12/12/2024 |
3 679 564 |
-0,43%
|
51,63
|
51,07
|
51,81
|
51,10
|
| 11/12/2024 |
3 536 340 |
-0,49%
|
51,99
|
51,25
|
52,24
|
51,32
|
| 10/12/2024 |
2 562 650 |
0,51%
|
52,20
|
50,78
|
51,81
|
51,57
|
| 09/12/2024 |
1 971 870 |
-1,61%
|
52,24
|
51,27
|
52,24
|
51,31
|
| 06/12/2024 |
1 704 133 |
0,12%
|
52,31
|
51,78
|
52,59
|
52,18
|
| 05/12/2024 |
3 079 010 |
0,21%
|
52,105
|
51,9484
|
52,575
|
52,12
|
| 04/12/2024 |
2 091 501 |
-0,17%
|
52,77
|
51,59
|
52,42
|
52,01
|
| 03/12/2024 |
2 811 861 |
-1,27%
|
52,77
|
51,83
|
52,885
|
52,10
|
| 02/12/2024 |
2 229 594 |
-0,98%
|
53,29
|
52,53
|
53,50
|
52,77
|
| 29/11/2024 |
1 542 552 |
-0,08%
|
53,54
|
41,93
|
53,98
|
53,29
|
| 27/11/2024 |
1 927 892 |
-0,34%
|
53,74
|
53,21
|
53,98
|
53,48
|
| 26/11/2024 |
2 662 538 |
0,06%
|
53,68
|
53,16
|
53,9295
|
53,66
|
| 25/11/2024 |
3 768 041 |
2,17%
|
53,54
|
53,16
|
53,9295
|
53,63
|
| 22/11/2024 |
4 161 716 |
2,14%
|
51,80
|
50,80
|
52,68
|
52,49
|
| 21/11/2024 |
3 525 635 |
1,28%
|
50,56
|
50,29
|
52,0796
|
51,39
|
| 20/11/2024 |
3 401 237 |
0,68%
|
49,97
|
49,845
|
50,96
|
50,74
|
| 19/11/2024 |
2 046 818 |
-0,42%
|
49,94
|
49,69
|
50,79
|
50,40
|
| 18/11/2024 |
3 604 544 |
1,42%
|
50,15
|
49,93
|
50,79
|
50,61
|
| 15/11/2024 |
6 990 947 |
-0,82%
|
51,11
|
49,74
|
51,28
|
49,90
|
| 14/11/2024 |
5 941 748 |
-1,68%
|
50,91
|
50,24
|
51,75
|
50,31
|
| 13/11/2024 |
3 415 813 |
0,81%
|
50,95
|
50,375
|
51,6799
|
51,17
|
| 12/11/2024 |
3 731 326 |
-0,55%
|
50,80
|
50,375
|
51,46
|
50,76
|
| 11/11/2024 |
3 095 913 |
1,65%
|
50,96
|
50,785
|
51,435
|
51,04
|
| 08/11/2024 |
3 590 347 |
1,31%
|
49,8759
|
49,34
|
51,00
|
50,21
|
| 07/11/2024 |
4 866 991 |
-3,32%
|
50,9786
|
49,34
|
51,76
|
49,56
|
| 06/11/2024 |
9 118 485 |
7,67%
|
47,315
|
47,23
|
51,76
|
51,26
|
| 05/11/2024 |
2 011 800 |
%
|
47,315
|
47,23
|
47,87
|
47,61
|
| 04/11/2024 |
2 886 961 |
%
|
47,85
|
47,145
|
47,865
|
47,19
|
| 01/11/2024 |
2 437 420 |
%
|
48,675
|
47,815
|
48,96
|
47,84
|
| 31/10/2024 |
3 121 111 |
%
|
48,64
|
48,225
|
48,82
|
48,31
|
| 30/10/2024 |
3 313 282 |
%
|
48,425
|
48,225
|
49,365
|
48,68
|
| 29/10/2024 |
3 702 815 |
%
|
48,425
|
48,13
|
48,70
|
48,22
|
| 28/10/2024 |
2 637 239 |
%
|
48,87
|
47,97
|
48,6899
|
48,59
|
