(Login BolsaPT & Canal Forex) |
|
 Fifth Third Banco - [Ticker: FITB] |     | | Última Trade | 27,980 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 29,000 x 1.800 - 29,010 x 500 | EPS | 0,00 | | Abertura | 28,240 | PER | 0,00% | | Máximo | 28,310 | Pagamento Dividendo | | | Mínimo | 27,785 | Data Ex-Dividendo | | | Fecho Anterior | 27,930 | Yield | | | Volume | 1.547.728 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FITB de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 60,24 | 60,26 | 59,55 | 60,22 | 866.900 | | 2001-06-08 | 00:00:00 | 60,01 | 60,05 | 59,51 | 59,93 | 837.800 | | 2001-06-11 | 00:00:00 | 59,91 | 60,30 | 59,50 | 59,60 | 1.327.800 | | 2001-06-12 | 00:00:00 | 59,34 | 59,70 | 58,70 | 59,59 | 1.490.700 | | 2001-06-13 | 00:00:00 | 59,65 | 60,21 | 59,31 | 59,78 | 999.900 | | 2001-06-14 | 00:00:00 | 59,35 | 59,85 | 58,95 | 59,40 | 1.183.200 | | 2001-06-15 | 00:00:00 | 59,29 | 59,66 | 58,98 | 59,45 | 3.962.400 | | 2001-06-18 | 00:00:00 | 59,48 | 59,95 | 59,00 | 59,03 | 1.294.100 | | 2001-06-19 | 00:00:00 | 59,27 | 59,97 | 59,16 | 59,44 | 1.443.900 | | 2001-06-20 | 00:00:00 | 59,55 | 60,81 | 59,45 | 60,24 | 1.675.900 | | 2001-06-21 | 00:00:00 | 60,05 | 63,00 | 60,01 | 62,65 | 5.609.000 | | 2001-06-22 | 00:00:00 | 62,47 | 62,62 | 61,45 | 61,97 | 2.249.600 | | 2001-06-25 | 00:00:00 | 62,07 | 62,42 | 61,16 | 61,75 | 1.605.400 | | 2001-06-26 | 00:00:00 | 61,18 | 62,32 | 60,98 | 61,79 | 1.228.400 | | 2001-06-27 | 00:00:00 | 61,85 | 62,92 | 61,39 | 61,50 | 1.605.300 | | 2001-06-28 | 00:00:00 | 62,00 | 62,40 | 61,46 | 61,61 | 1.517.400 | | 2001-06-29 | 00:00:00 | 61,67 | 61,67 | 60,00 | 60,05 | 2.568.000 | | 2001-07-02 | 00:00:00 | 60,25 | 61,17 | 60,16 | 61,16 | 1.511.100 | | 2001-07-03 | 00:00:00 | 61,20 | 61,56 | 60,67 | 61,12 | 589.500 | | 2001-07-05 | 00:00:00 | 60,95 | 61,55 | 60,63 | 61,21 | 589.800 | | 2001-07-06 | 00:00:00 | 61,06 | 61,10 | 59,90 | 60,09 | 998.400 | | 2001-07-09 | 00:00:00 | 60,17 | 60,67 | 59,60 | 60,34 | 810.000 | | 2001-07-10 | 00:00:00 | 60,32 | 60,33 | 59,15 | 59,17 | 1.332.900 | | 2001-07-11 | 00:00:00 | 59,11 | 60,30 | 58,77 | 59,61 | 1.492.000 | | 2001-07-12 | 00:00:00 | 59,67 | 61,35 | 59,65 | 61,35 | 1.234.600 | | 2001-07-13 | 00:00:00 | 61,11 | 63,20 | 61,11 | 62,84 | 1.874.400 | | 2001-07-16 | 00:00:00 | 62,84 | 63,39 | 60,30 | 60,42 | 3.384.100 | | 2001-07-17 | 00:00:00 | 60,40 | 62,80 | 60,27 | 62,78 | 2.721.800 | | 2001-07-18 | 00:00:00 | 62,07 | 62,75 | 61,58 | 62,74 | 1.514.900 | | 2001-07-19 | 00:00:00 | 62,87 | 63,27 | 61,65 | 62,74 | 1.706.700 | | 2001-07-20 | 00:00:00 | 62,05 | 62,69 | 62,00 | 62,60 | 1.578.600 | | 2001-07-23 | 00:00:00 | 62,60 | 63,29 | 62,37 | 62,53 | 1.370.200 | | 2001-07-24 | 00:00:00 | 62,52 | 62,91 | 60,98 | 61,14 | 1.672.900 | | 2001-07-25 | 00:00:00 | 61,13 | 61,54 | 60,53 | 61,36 | 1.015.200 | | 2001-07-26 | 00:00:00 | 61,29 | 62,17 | 61,10 | 62,09 | 798.600 | | 2001-07-27 | 00:00:00 | 61,71 | 62,27 | 61,57 | 62,22 | 861.900 | | 2001-07-30 | 00:00:00 | 62,29 | 62,45 | 61,25 | 62,12 | 597.400 | | 2001-07-31 | 00:00:00 | 62,25 | 63,94 | 62,04 | 63,02 | 2.470.000 | | 2001-08-01 | 00:00:00 | 63,08 | 63,84 | 62,80 | 63,06 | 958.300 | | 2001-08-02 | 00:00:00 | 63,57 | 63,62 | 62,87 | 63,55 | 809.100 | | 2001-08-03 | 00:00:00 | 63,40 | 63,45 | 62,65 | 63,35 | 589.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
