(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 63,40 | 63,45 | 62,65 | 63,35 | 589.600 | | 2001-08-06 | 00:00:00 | 63,19 | 63,20 | 62,38 | 62,56 | 739.900 | | 2001-08-07 | 00:00:00 | 62,66 | 63,70 | 62,35 | 63,14 | 1.578.600 | | 2001-08-08 | 00:00:00 | 62,88 | 64,11 | 62,79 | 62,96 | 1.126.900 | | 2001-08-09 | 00:00:00 | 62,99 | 63,66 | 62,65 | 63,12 | 1.451.000 | | 2001-08-10 | 00:00:00 | 63,15 | 63,43 | 62,65 | 62,90 | 1.472.600 | | 2001-08-13 | 00:00:00 | 62,85 | 64,12 | 62,81 | 63,93 | 1.348.800 | | 2001-08-14 | 00:00:00 | 63,90 | 64,74 | 63,61 | 63,73 | 1.403.800 | | 2001-08-15 | 00:00:00 | 63,89 | 64,77 | 63,89 | 64,30 | 1.567.000 | | 2001-08-16 | 00:00:00 | 64,21 | 64,39 | 63,86 | 64,36 | 1.339.200 | | 2001-08-17 | 00:00:00 | 64,26 | 64,30 | 63,42 | 63,59 | 1.665.100 | | 2001-08-20 | 00:00:00 | 63,50 | 64,15 | 63,40 | 63,96 | 699.400 | | 2001-08-21 | 00:00:00 | 63,89 | 64,09 | 63,23 | 63,45 | 1.378.400 | | 2001-08-22 | 00:00:00 | 63,83 | 64,44 | 63,17 | 64,43 | 1.373.000 | | 2001-08-23 | 00:00:00 | 64,49 | 64,58 | 62,57 | 62,86 | 1.931.600 | | 2001-08-24 | 00:00:00 | 62,90 | 63,09 | 61,01 | 61,13 | 2.016.200 | | 2001-08-27 | 00:00:00 | 61,04 | 61,05 | 58,69 | 59,20 | 2.922.100 | | 2001-08-28 | 00:00:00 | 59,25 | 60,34 | 59,24 | 59,30 | 2.034.000 | | 2001-08-29 | 00:00:00 | 59,57 | 59,74 | 57,94 | 58,21 | 1.686.400 | | 2001-08-30 | 00:00:00 | 58,35 | 59,09 | 57,84 | 58,11 | 1.777.300 | | 2001-08-31 | 00:00:00 | 57,95 | 59,50 | 57,93 | 58,30 | 1.774.300 | | 2001-09-04 | 00:00:00 | 58,47 | 58,80 | 56,89 | 57,60 | 1.409.500 | | 2001-09-05 | 00:00:00 | 57,21 | 57,45 | 56,06 | 57,36 | 1.832.300 | | 2001-09-06 | 00:00:00 | 57,23 | 57,35 | 55,73 | 55,92 | 1.493.700 | | 2001-09-07 | 00:00:00 | 55,03 | 56,27 | 53,70 | 54,80 | 3.855.300 | | 2001-09-10 | 00:00:00 | 54,47 | 55,26 | 53,69 | 54,86 | 2.256.700 | | 2001-09-17 | 00:00:00 | 52,68 | 54,90 | 52,02 | 53,50 | 3.349.500 | | 2001-09-18 | 00:00:00 | 53,40 | 56,24 | 53,31 | 55,58 | 2.651.900 | | 2001-09-19 | 00:00:00 | 55,73 | 56,90 | 53,80 | 55,61 | 2.831.900 | | 2001-09-20 | 00:00:00 | 55,10 | 55,45 | 54,01 | 54,25 | 3.174.100 | | 2001-09-21 | 00:00:00 | 50,74 | 55,54 | 50,69 | 53,84 | 4.299.300 | | 2001-09-24 | 00:00:00 | 54,75 | 56,70 | 54,73 | 56,51 | 3.145.300 | | 2001-09-25 | 00:00:00 | 56,85 | 57,83 | 56,76 | 57,48 | 3.394.100 | | 2001-09-26 | 00:00:00 | 57,85 | 59,35 | 57,76 | 58,67 | 3.006.100 | | 2001-09-27 | 00:00:00 | 59,11 | 59,91 | 59,00 | 59,63 | 2.923.000 | | 2001-09-28 | 00:00:00 | 59,85 | 61,59 | 59,74 | 61,48 | 3.403.900 | | 2001-10-01 | 00:00:00 | 60,97 | 61,74 | 59,89 | 61,70 | 2.172.700 | | 2001-10-02 | 00:00:00 | 61,81 | 62,83 | 61,17 | 62,81 | 2.428.200 | | 2001-10-03 | 00:00:00 | 62,40 | 63,07 | 60,95 | 62,23 | 3.372.600 | | 2001-10-04 | 00:00:00 | 62,30 | 62,66 | 59,58 | 59,92 | 3.504.600 | | 2001-10-05 | 00:00:00 | 60,15 | 60,15 | 57,34 | 57,75 | 2.849.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
