(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 59,79 | 59,84 | 58,83 | 59,26 | 1.530.300 | | 2001-12-04 | 00:00:00 | 59,75 | 60,33 | 59,35 | 60,19 | 1.728.800 | | 2001-12-05 | 00:00:00 | 60,76 | 61,10 | 60,42 | 60,43 | 3.013.000 | | 2001-12-06 | 00:00:00 | 60,37 | 60,73 | 60,03 | 60,20 | 1.828.900 | | 2001-12-07 | 00:00:00 | 60,11 | 60,26 | 59,35 | 60,09 | 1.367.200 | | 2001-12-10 | 00:00:00 | 59,92 | 60,11 | 59,33 | 59,45 | 885.400 | | 2001-12-11 | 00:00:00 | 59,81 | 59,94 | 59,14 | 59,55 | 1.163.600 | | 2001-12-12 | 00:00:00 | 59,60 | 60,00 | 59,35 | 59,72 | 1.257.400 | | 2001-12-13 | 00:00:00 | 59,46 | 59,62 | 58,60 | 58,78 | 1.147.900 | | 2001-12-14 | 00:00:00 | 58,64 | 58,87 | 58,20 | 58,56 | 1.444.600 | | 2001-12-17 | 00:00:00 | 58,38 | 59,26 | 58,18 | 58,96 | 1.409.600 | | 2001-12-18 | 00:00:00 | 59,02 | 60,00 | 58,62 | 59,99 | 1.545.900 | | 2001-12-19 | 00:00:00 | 59,89 | 60,97 | 59,66 | 60,43 | 1.506.800 | | 2001-12-20 | 00:00:00 | 60,38 | 61,67 | 60,28 | 61,24 | 2.195.500 | | 2001-12-21 | 00:00:00 | 61,00 | 62,80 | 60,92 | 62,43 | 4.437.700 | | 2001-12-24 | 00:00:00 | 62,35 | 62,54 | 61,84 | 62,00 | 614.400 | | 2001-12-26 | 00:00:00 | 62,00 | 62,92 | 61,91 | 62,38 | 996.700 | | 2001-12-27 | 00:00:00 | 62,29 | 62,30 | 61,36 | 61,77 | 863.400 | | 2001-12-28 | 00:00:00 | 61,81 | 62,06 | 61,18 | 61,97 | 1.341.400 | | 2001-12-31 | 00:00:00 | 61,91 | 62,00 | 61,33 | 61,33 | 1.474.100 | | 2002-01-02 | 00:00:00 | 61,16 | 61,32 | 60,38 | 61,32 | 1.389.300 | | 2002-01-03 | 00:00:00 | 61,18 | 61,89 | 61,05 | 61,49 | 1.176.100 | | 2002-01-04 | 00:00:00 | 61,39 | 62,00 | 61,23 | 61,99 | 1.524.200 | | 2002-01-07 | 00:00:00 | 61,80 | 62,25 | 61,61 | 62,04 | 951.800 | | 2002-01-08 | 00:00:00 | 62,07 | 62,07 | 61,30 | 61,72 | 843.100 | | 2002-01-09 | 00:00:00 | 61,73 | 61,90 | 60,63 | 60,98 | 1.630.400 | | 2002-01-10 | 00:00:00 | 60,82 | 61,20 | 60,39 | 61,08 | 1.173.700 | | 2002-01-11 | 00:00:00 | 61,22 | 61,36 | 60,45 | 60,66 | 871.600 | | 2002-01-14 | 00:00:00 | 60,66 | 60,89 | 60,10 | 60,12 | 1.275.200 | | 2002-01-15 | 00:00:00 | 60,75 | 62,08 | 60,64 | 61,95 | 2.152.400 | | 2002-01-16 | 00:00:00 | 61,74 | 62,31 | 61,08 | 61,71 | 1.596.400 | | 2002-01-17 | 00:00:00 | 61,85 | 62,19 | 61,73 | 62,14 | 1.127.200 | | 2002-01-18 | 00:00:00 | 61,45 | 62,80 | 61,42 | 62,22 | 1.737.100 | | 2002-01-22 | 00:00:00 | 62,35 | 62,79 | 62,18 | 62,40 | 1.065.300 | | 2002-01-23 | 00:00:00 | 62,32 | 62,83 | 62,15 | 62,46 | 1.778.300 | | 2002-01-24 | 00:00:00 | 62,32 | 63,86 | 62,10 | 62,81 | 2.840.600 | | 2002-01-25 | 00:00:00 | 62,80 | 63,65 | 62,52 | 63,34 | 1.580.300 | | 2002-01-28 | 00:00:00 | 63,45 | 63,50 | 62,48 | 62,91 | 736.000 | | 2002-01-29 | 00:00:00 | 63,22 | 63,42 | 60,81 | 61,38 | 2.311.400 | | 2002-01-30 | 00:00:00 | 61,39 | 62,84 | 60,37 | 62,76 | 2.365.000 | | 2002-01-31 | 00:00:00 | 62,65 | 63,26 | 62,01 | 63,25 | 2.124.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
