(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 31,35 | 31,65 | 31,00 | 31,15 | 5.344.982 | | 2018-06-14 | 00:00:00 | 31,17 | 31,29 | 30,69 | 30,84 | 5.950.018 | | 2018-06-15 | 00:00:00 | 30,78 | 30,78 | 30,28 | 30,67 | 10.956.974 | | 2018-06-18 | 00:00:00 | 30,51 | 30,81 | 30,32 | 30,68 | 3.019.249 | | 2018-06-19 | 00:00:00 | 30,34 | 30,67 | 30,25 | 30,57 | 5.699.427 | | 2018-06-20 | 00:00:00 | 30,81 | 30,93 | 30,63 | 30,71 | 6.541.627 | | 2018-06-21 | 00:00:00 | 30,63 | 30,90 | 30,24 | 30,63 | 5.473.978 | | 2018-06-22 | 00:00:00 | 30,85 | 30,86 | 30,03 | 30,10 | 6.830.424 | | 2018-06-25 | 00:00:00 | 30,07 | 30,17 | 29,54 | 30,06 | 7.224.878 | | 2018-06-26 | 00:00:00 | 30,07 | 30,15 | 29,38 | 29,60 | 6.847.177 | | 2018-06-27 | 00:00:00 | 29,63 | 29,78 | 28,88 | 28,93 | 7.450.649 | | 2018-06-28 | 00:00:00 | 28,84 | 29,07 | 28,55 | 28,74 | 7.828.733 | | 2018-06-29 | 00:00:00 | 29,07 | 29,45 | 28,69 | 28,70 | 8.712.543 | | 2018-07-02 | 00:00:00 | 28,63 | 29,12 | 28,58 | 29,08 | 5.633.724 | | 2018-07-03 | 00:00:00 | 29,19 | 29,24 | 28,85 | 28,91 | 3.614.685 | | 2018-07-05 | 00:00:00 | 29,05 | 29,20 | 28,78 | 28,82 | 5.131.536 | | 2018-07-06 | 00:00:00 | 28,80 | 29,14 | 28,56 | 29,07 | 1.270.161 | | 2018-07-09 | 00:00:00 | 29,30 | 30,03 | 29,25 | 29,96 | 6.436.914 | | 2018-07-10 | 00:00:00 | 30,02 | 30,19 | 29,87 | 29,90 | 410.365 | | 2018-07-11 | 00:00:00 | 29,56 | 29,97 | 29,50 | 29,57 | 5.644.877 | | 2018-07-12 | 00:00:00 | 29,72 | 29,75 | 29,19 | 29,41 | 4.794.940 | | 2018-07-13 | 00:00:00 | 29,19 | 29,40 | 28,89 | 29,09 | 5.121.733 | | 2018-07-16 | 00:00:00 | 29,13 | 29,58 | 29,13 | 29,46 | 3.671.950 | | 2018-07-17 | 00:00:00 | 29,44 | 29,68 | 29,37 | 29,52 | 4.684.521 | | 2018-07-18 | 00:00:00 | 30,15 | 30,28 | 29,47 | 30,24 | 10.344.574 | | 2018-07-19 | 00:00:00 | 29,92 | 29,92 | 28,29 | 28,31 | 13.188.840 | | 2018-07-20 | 00:00:00 | 28,46 | 28,83 | 28,39 | 28,49 | 15.014.975 | | 2018-07-23 | 00:00:00 | 28,55 | 29,35 | 28,55 | 29,19 | 9.208.294 | | 2018-07-24 | 00:00:00 | 29,30 | 29,64 | 29,14 | 29,33 | 6.449.508 | | 2018-07-25 | 00:00:00 | 29,25 | 29,52 | 29,09 | 29,27 | 7.480.309 | | 2018-07-26 | 00:00:00 | 29,22 | 29,87 | 29,14 | 29,55 | 7.941.585 | | 2018-07-27 | 00:00:00 | 29,68 | 29,99 | 29,46 | 29,51 | 8.745.576 | | 2018-07-30 | 00:00:00 | 29,58 | 30,03 | 29,43 | 29,75 | 6.140.911 | | 2018-07-31 | 00:00:00 | 29,75 | 29,98 | 29,47 | 29,59 | 6.344.888 | | 2018-08-01 | 00:00:00 | 29,81 | 30,04 | 29,56 | 29,78 | 6.684.232 | | 2018-08-02 | 00:00:00 | 29,59 | 30,16 | 29,47 | 30,01 | 6.295.824 | | 2018-08-03 | 00:00:00 | 29,94 | 30,09 | 29,61 | 29,67 | 2.944.166 | | 2018-08-06 | 00:00:00 | 29,69 | 29,74 | 29,36 | 29,56 | 4.030.955 | | 2018-08-07 | 00:00:00 | 29,65 | 29,91 | 29,60 | 29,64 | 3.977.718 | | 2018-08-08 | 00:00:00 | 29,90 | 29,93 | 29,52 | 29,85 | 2.896.273 | | 2018-08-09 | 00:00:00 | 29,75 | 29,85 | 29,48 | 29,52 | 4.031.498 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
