(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 | 2002-11-14 | 00:00:00 | 61,63 | 62,66 | 61,63 | 62,53 | 1.632.900 | 2002-11-15 | 00:00:00 | 57,40 | 59,24 | 55,40 | 57,42 | 19.555.900 | 2002-11-18 | 00:00:00 | 57,71 | 58,38 | 56,62 | 56,72 | 3.804.200 | 2002-11-19 | 00:00:00 | 56,68 | 58,29 | 56,57 | 57,47 | 3.647.200 | 2002-11-20 | 00:00:00 | 57,48 | 58,05 | 57,10 | 57,65 | 3.034.300 | 2002-11-21 | 00:00:00 | 57,76 | 58,75 | 57,76 | 58,16 | 2.741.400 | 2002-11-22 | 00:00:00 | 58,17 | 58,25 | 57,12 | 57,13 | 2.609.500 | 2002-11-25 | 00:00:00 | 57,20 | 58,02 | 56,93 | 57,73 | 1.893.000 | 2002-11-26 | 00:00:00 | 57,08 | 57,33 | 56,30 | 56,30 | 1.842.100 | 2002-11-27 | 00:00:00 | 56,55 | 57,30 | 56,55 | 56,79 | 2.094.800 | 2002-11-29 | 00:00:00 | 56,97 | 57,09 | 55,56 | 56,00 | 1.128.700 | 2002-12-02 | 00:00:00 | 57,84 | 58,44 | 57,30 | 57,79 | 2.856.100 | 2002-12-03 | 00:00:00 | 57,50 | 57,50 | 56,50 | 56,50 | 2.300.100 | 2002-12-04 | 00:00:00 | 56,34 | 58,55 | 56,27 | 57,90 | 2.192.700 | 2002-12-05 | 00:00:00 | 57,95 | 58,64 | 56,93 | 57,34 | 1.568.500 | 2002-12-06 | 00:00:00 | 56,91 | 58,71 | 56,75 | 58,29 | 1.881.900 | 2002-12-09 | 00:00:00 | 58,19 | 58,31 | 57,09 | 57,20 | 1.749.200 | 2002-12-10 | 00:00:00 | 57,61 | 59,71 | 57,60 | 59,70 | 3.285.800 | 2002-12-11 | 00:00:00 | 59,81 | 61,34 | 59,73 | 60,45 | 3.806.900 | 2002-12-12 | 00:00:00 | 61,00 | 61,15 | 59,58 | 59,70 | 2.000.000 | 2002-12-13 | 00:00:00 | 59,36 | 59,90 | 58,81 | 59,61 | 1.575.500 | 2002-12-16 | 00:00:00 | 59,40 | 60,44 | 59,32 | 59,86 | 2.521.600 | 2002-12-17 | 00:00:00 | 59,55 | 59,68 | 58,76 | 59,19 | 2.739.500 | 2002-12-18 | 00:00:00 | 59,10 | 59,18 | 57,65 | 58,40 | 2.614.100 | 2002-12-19 | 00:00:00 | 58,00 | 59,30 | 57,70 | 58,17 | 2.353.500 | 2002-12-20 | 00:00:00 | 58,27 | 58,96 | 57,10 | 58,33 | 3.536.000 | 2002-12-23 | 00:00:00 | 58,23 | 59,06 | 57,75 | 58,99 | 1.645.800 | 2002-12-24 | 00:00:00 | 58,90 | 59,18 | 58,69 | 58,93 | 613.200 | 2002-12-26 | 00:00:00 | 58,90 | 60,06 | 58,90 | 59,41 | 1.055.900 | 2002-12-27 | 00:00:00 | 58,98 | 59,43 | 58,42 | 58,43 | 1.114.600 | 2002-12-30 | 00:00:00 | 58,56 | 59,02 | 58,04 | 58,76 | 1.368.000 | 2002-12-31 | 00:00:00 | 58,76 | 58,97 | 57,74 | 58,55 | 1.347.300 | 2003-01-02 | 00:00:00 | 58,72 | 60,46 | 58,70 | 60,45 | 2.109.300 | 2003-01-03 | 00:00:00 | 60,28 | 60,46 | 60,17 | 60,18 | 1.363.700 | 2003-01-06 | 00:00:00 | 60,16 | 61,85 | 60,05 | 61,71 | 1.947.600 | 2003-01-07 | 00:00:00 | 61,50 | 61,95 | 61,01 | 61,03 | 1.693.200 | 2003-01-08 | 00:00:00 | 61,18 | 61,53 | 60,42 | 60,88 | 1.653.100 | 2003-01-09 | 00:00:00 | 61,00 | 62,09 | 60,99 | 61,79 | 1.496.300 | 2003-01-10 | 00:00:00 | 61,30 | 61,92 | 60,65 | 60,83 | 1.721.800 | 2003-01-13 | 00:00:00 | 61,07 | 62,15 | 60,91 | 61,09 | 1.649.400 | 2003-01-14 | 00:00:00 | 60,59 | 61,94 | 60,56 | 61,81 | 1.163.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|