(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 66,62 | 67,00 | 66,31 | 66,90 | 1.854.600 | | 2002-04-02 | 00:00:00 | 66,85 | 67,32 | 66,35 | 67,01 | 1.499.300 | | 2002-04-03 | 00:00:00 | 67,00 | 67,08 | 65,72 | 66,13 | 1.937.800 | | 2002-04-04 | 00:00:00 | 66,10 | 66,65 | 65,85 | 66,27 | 1.691.900 | | 2002-04-05 | 00:00:00 | 66,85 | 66,97 | 66,50 | 66,75 | 1.113.500 | | 2002-04-08 | 00:00:00 | 65,45 | 67,10 | 65,30 | 66,86 | 1.262.600 | | 2002-04-09 | 00:00:00 | 66,64 | 68,05 | 66,55 | 67,78 | 1.874.500 | | 2002-04-10 | 00:00:00 | 67,81 | 69,30 | 67,56 | 69,21 | 2.227.900 | | 2002-04-11 | 00:00:00 | 69,18 | 69,35 | 68,37 | 68,71 | 2.285.800 | | 2002-04-12 | 00:00:00 | 68,96 | 69,37 | 68,49 | 69,35 | 2.445.900 | | 2002-04-15 | 00:00:00 | 69,49 | 69,70 | 68,45 | 68,65 | 1.386.900 | | 2002-04-16 | 00:00:00 | 69,17 | 69,25 | 68,35 | 68,63 | 1.976.400 | | 2002-04-17 | 00:00:00 | 68,61 | 69,04 | 67,62 | 68,90 | 2.040.400 | | 2002-04-18 | 00:00:00 | 68,89 | 69,44 | 67,86 | 68,56 | 1.586.000 | | 2002-04-19 | 00:00:00 | 68,82 | 68,88 | 67,29 | 68,45 | 1.498.000 | | 2002-04-22 | 00:00:00 | 68,29 | 68,87 | 67,95 | 68,01 | 1.243.000 | | 2002-04-23 | 00:00:00 | 68,11 | 68,77 | 67,49 | 67,80 | 3.074.000 | | 2002-04-24 | 00:00:00 | 67,90 | 69,06 | 67,89 | 68,47 | 2.544.800 | | 2002-04-25 | 00:00:00 | 68,35 | 68,65 | 67,36 | 67,96 | 2.923.500 | | 2002-04-26 | 00:00:00 | 68,01 | 68,59 | 67,55 | 67,58 | 1.243.900 | | 2002-04-29 | 00:00:00 | 67,50 | 68,05 | 67,13 | 67,58 | 1.652.000 | | 2002-04-30 | 00:00:00 | 67,49 | 68,79 | 67,20 | 68,59 | 1.938.600 | | 2002-05-01 | 00:00:00 | 68,30 | 68,98 | 67,85 | 68,60 | 1.760.700 | | 2002-05-02 | 00:00:00 | 68,74 | 69,18 | 68,52 | 68,97 | 1.543.900 | | 2002-05-03 | 00:00:00 | 69,00 | 69,09 | 68,19 | 68,94 | 1.771.600 | | 2002-05-06 | 00:00:00 | 68,59 | 69,27 | 67,52 | 67,65 | 1.287.600 | | 2002-05-07 | 00:00:00 | 67,73 | 68,35 | 67,50 | 67,65 | 1.109.800 | | 2002-05-08 | 00:00:00 | 67,77 | 68,37 | 67,71 | 68,21 | 1.401.900 | | 2002-05-09 | 00:00:00 | 68,15 | 68,15 | 67,01 | 67,02 | 1.186.500 | | 2002-05-10 | 00:00:00 | 67,55 | 67,55 | 66,19 | 66,23 | 1.581.200 | | 2002-05-13 | 00:00:00 | 66,43 | 67,20 | 66,18 | 67,10 | 1.373.800 | | 2002-05-14 | 00:00:00 | 67,90 | 67,90 | 67,03 | 67,80 | 1.337.400 | | 2002-05-15 | 00:00:00 | 67,79 | 68,30 | 67,33 | 67,68 | 1.614.400 | | 2002-05-16 | 00:00:00 | 67,77 | 67,94 | 67,36 | 67,63 | 1.502.400 | | 2002-05-17 | 00:00:00 | 67,40 | 67,84 | 67,35 | 67,42 | 1.949.000 | | 2002-05-20 | 00:00:00 | 67,07 | 67,26 | 65,18 | 65,49 | 3.157.100 | | 2002-05-21 | 00:00:00 | 65,67 | 66,39 | 65,56 | 65,86 | 2.109.600 | | 2002-05-22 | 00:00:00 | 65,85 | 66,34 | 65,31 | 66,16 | 1.444.000 | | 2002-05-23 | 00:00:00 | 66,25 | 66,62 | 65,31 | 66,03 | 1.701.600 | | 2002-05-24 | 00:00:00 | 65,80 | 66,28 | 65,52 | 65,59 | 1.145.800 | | 2002-05-28 | 00:00:00 | 65,62 | 65,64 | 64,43 | 64,88 | 1.348.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
