(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 62,65 | 63,26 | 62,01 | 63,25 | 2.124.400 | 2002-02-01 | 00:00:00 | 62,91 | 63,95 | 62,80 | 63,45 | 20.842 | 2002-02-04 | 00:00:00 | 63,43 | 63,75 | 61,70 | 62,01 | 1.613.400 | 2002-02-05 | 00:00:00 | 61,95 | 62,51 | 61,42 | 62,05 | 1.628.800 | 2002-02-06 | 00:00:00 | 62,04 | 62,16 | 60,92 | 61,44 | 1.330.400 | 2002-02-07 | 00:00:00 | 61,69 | 62,45 | 61,03 | 61,16 | 1.541.300 | 2002-02-08 | 00:00:00 | 61,16 | 62,25 | 60,93 | 62,13 | 1.633.100 | 2002-02-11 | 00:00:00 | 62,33 | 62,36 | 61,56 | 62,17 | 1.864.200 | 2002-02-12 | 00:00:00 | 61,46 | 62,55 | 61,45 | 62,37 | 1.363.300 | 2002-02-13 | 00:00:00 | 62,34 | 63,18 | 62,24 | 63,16 | 1.125.600 | 2002-02-14 | 00:00:00 | 63,11 | 63,62 | 62,69 | 63,50 | 1.203.200 | 2002-02-15 | 00:00:00 | 63,49 | 63,49 | 62,25 | 62,80 | 2.399.900 | 2002-02-19 | 00:00:00 | 62,67 | 62,75 | 60,75 | 61,31 | 1.616.600 | 2002-02-20 | 00:00:00 | 61,75 | 61,76 | 60,32 | 61,28 | 1.795.600 | 2002-02-21 | 00:00:00 | 61,45 | 62,14 | 61,09 | 61,17 | 1.547.500 | 2002-02-22 | 00:00:00 | 61,04 | 61,70 | 60,69 | 61,34 | 1.576.400 | 2002-02-25 | 00:00:00 | 61,61 | 62,99 | 61,42 | 62,81 | 1.629.300 | 2002-02-26 | 00:00:00 | 63,03 | 64,10 | 62,81 | 63,36 | 2.745.600 | 2002-02-27 | 00:00:00 | 63,80 | 64,50 | 63,09 | 63,51 | 1.808.700 | 2002-02-28 | 00:00:00 | 63,80 | 64,43 | 63,60 | 63,76 | 1.811.200 | 2002-03-01 | 00:00:00 | 63,75 | 65,13 | 63,56 | 65,03 | 1.836.400 | 2002-03-04 | 00:00:00 | 64,91 | 66,43 | 64,90 | 66,33 | 2.454.000 | 2002-03-05 | 00:00:00 | 66,07 | 67,74 | 66,04 | 66,82 | 3.131.900 | 2002-03-06 | 00:00:00 | 66,89 | 67,76 | 66,50 | 67,65 | 2.429.600 | 2002-03-07 | 00:00:00 | 67,52 | 68,08 | 66,23 | 66,82 | 2.555.500 | 2002-03-08 | 00:00:00 | 66,82 | 67,24 | 66,17 | 66,49 | 2.050.800 | 2002-03-11 | 00:00:00 | 66,44 | 67,90 | 66,09 | 67,58 | 1.608.800 | 2002-03-12 | 00:00:00 | 67,07 | 68,02 | 66,57 | 68,00 | 1.459.300 | 2002-03-13 | 00:00:00 | 67,92 | 67,97 | 67,30 | 67,90 | 1.600.200 | 2002-03-14 | 00:00:00 | 67,74 | 68,01 | 67,23 | 67,97 | 1.495.100 | 2002-03-15 | 00:00:00 | 68,75 | 69,69 | 68,12 | 69,13 | 3.527.000 | 2002-03-18 | 00:00:00 | 68,62 | 69,30 | 68,61 | 68,76 | 1.784.100 | 2002-03-19 | 00:00:00 | 69,03 | 69,62 | 68,97 | 69,40 | 1.473.800 | 2002-03-20 | 00:00:00 | 69,10 | 69,44 | 68,37 | 68,85 | 1.904.700 | 2002-03-21 | 00:00:00 | 68,73 | 68,74 | 67,71 | 68,05 | 1.760.100 | 2002-03-22 | 00:00:00 | 68,03 | 68,76 | 67,53 | 68,06 | 1.068.100 | 2002-03-25 | 00:00:00 | 68,06 | 68,14 | 67,28 | 67,44 | 1.399.900 | 2002-03-26 | 00:00:00 | 67,28 | 68,11 | 67,06 | 67,42 | 2.147.000 | 2002-03-27 | 00:00:00 | 67,25 | 68,63 | 67,04 | 68,07 | 2.265.000 | 2002-03-28 | 00:00:00 | 67,39 | 68,45 | 66,86 | 67,48 | 1.655.400 | 2002-04-01 | 00:00:00 | 66,62 | 67,00 | 66,31 | 66,90 | 1.854.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|