(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 60,59 | 61,94 | 60,56 | 61,81 | 1.163.600 | | 2003-01-15 | 00:00:00 | 58,85 | 59,75 | 58,25 | 59,42 | 5.723.900 | | 2003-01-16 | 00:00:00 | 59,11 | 59,47 | 57,62 | 57,86 | 3.851.300 | | 2003-01-17 | 00:00:00 | 57,80 | 58,41 | 57,31 | 58,16 | 1.775.300 | | 2003-01-21 | 00:00:00 | 58,00 | 58,40 | 57,06 | 57,10 | 1.845.300 | | 2003-01-22 | 00:00:00 | 56,84 | 57,00 | 55,95 | 56,49 | 2.869.500 | | 2003-01-23 | 00:00:00 | 56,75 | 57,08 | 56,16 | 56,62 | 2.128.000 | | 2003-01-24 | 00:00:00 | 56,45 | 56,56 | 55,40 | 55,52 | 1.952.900 | | 2003-01-27 | 00:00:00 | 55,30 | 56,45 | 54,30 | 54,52 | 2.418.100 | | 2003-01-28 | 00:00:00 | 54,79 | 55,57 | 54,42 | 55,28 | 2.035.900 | | 2003-01-29 | 00:00:00 | 55,26 | 55,52 | 53,82 | 54,81 | 1.864.200 | | 2003-01-30 | 00:00:00 | 54,89 | 55,23 | 53,85 | 53,85 | 2.384.600 | | 2003-01-31 | 00:00:00 | 53,25 | 54,35 | 53,14 | 53,35 | 4.186.900 | | 2003-02-03 | 00:00:00 | 53,05 | 53,25 | 51,62 | 52,21 | 6.904.300 | | 2003-02-04 | 00:00:00 | 51,95 | 52,64 | 51,42 | 52,43 | 3.793.800 | | 2003-02-05 | 00:00:00 | 52,46 | 53,00 | 51,72 | 52,08 | 2.513.800 | | 2003-02-06 | 00:00:00 | 51,94 | 53,15 | 51,91 | 52,76 | 2.416.500 | | 2003-02-07 | 00:00:00 | 52,79 | 53,33 | 52,15 | 52,60 | 2.048.800 | | 2003-02-10 | 00:00:00 | 52,61 | 53,10 | 52,16 | 52,94 | 1.767.300 | | 2003-02-11 | 00:00:00 | 53,11 | 53,36 | 52,30 | 52,50 | 1.972.500 | | 2003-02-12 | 00:00:00 | 52,33 | 52,89 | 52,09 | 52,30 | 1.738.200 | | 2003-02-13 | 00:00:00 | 52,14 | 52,83 | 51,69 | 52,58 | 1.542.500 | | 2003-02-14 | 00:00:00 | 52,36 | 53,68 | 52,20 | 53,44 | 1.582.400 | | 2003-02-18 | 00:00:00 | 53,78 | 54,09 | 53,58 | 53,72 | 1.408.900 | | 2003-02-19 | 00:00:00 | 53,59 | 53,77 | 53,07 | 53,56 | 1.144.700 | | 2003-02-20 | 00:00:00 | 53,71 | 54,00 | 53,13 | 53,40 | 1.299.200 | | 2003-02-21 | 00:00:00 | 53,86 | 54,79 | 53,10 | 54,53 | 2.257.700 | | 2003-02-24 | 00:00:00 | 54,20 | 54,32 | 53,64 | 53,67 | 1.835.900 | | 2003-02-25 | 00:00:00 | 53,40 | 53,70 | 52,61 | 53,53 | 1.808.400 | | 2003-02-26 | 00:00:00 | 53,48 | 53,50 | 52,40 | 52,54 | 1.477.700 | | 2003-02-27 | 00:00:00 | 52,91 | 53,49 | 52,39 | 53,39 | 3.668.500 | | 2003-02-28 | 00:00:00 | 53,39 | 53,77 | 52,84 | 53,11 | 3.470.500 | | 2003-03-03 | 00:00:00 | 53,40 | 53,97 | 52,64 | 52,92 | 1.812.000 | | 2003-03-04 | 00:00:00 | 52,85 | 53,18 | 52,61 | 52,90 | 1.776.700 | | 2003-03-05 | 00:00:00 | 52,61 | 53,15 | 52,17 | 52,53 | 3.199.200 | | 2003-03-06 | 00:00:00 | 52,34 | 52,44 | 50,85 | 50,95 | 2.760.800 | | 2003-03-07 | 00:00:00 | 50,35 | 52,10 | 50,34 | 51,97 | 3.810.100 | | 2003-03-10 | 00:00:00 | 51,51 | 51,64 | 50,48 | 50,70 | 1.839.300 | | 2003-03-11 | 00:00:00 | 50,49 | 51,31 | 50,40 | 50,71 | 2.572.300 | | 2003-03-12 | 00:00:00 | 50,05 | 50,09 | 47,05 | 48,63 | 7.580.200 | | 2003-03-13 | 00:00:00 | 48,85 | 50,00 | 48,75 | 49,80 | 3.490.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
