(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 57,38 | 57,62 | 56,12 | 56,12 | 958.100 | 2000-12-14 | 00:00:00 | 55,12 | 55,88 | 53,56 | 55,50 | 1.790.500 | 2000-12-15 | 00:00:00 | 55,00 | 55,38 | 54,00 | 54,00 | 2.823.500 | 2000-12-18 | 00:00:00 | 55,00 | 57,00 | 54,44 | 56,81 | 2.365.100 | 2000-12-19 | 00:00:00 | 56,81 | 58,75 | 55,94 | 56,12 | 2.464.000 | 2000-12-20 | 00:00:00 | 55,75 | 57,94 | 54,88 | 57,56 | 1.561.000 | 2000-12-21 | 00:00:00 | 57,56 | 59,19 | 56,69 | 59,12 | 3.932.300 | 2000-12-22 | 00:00:00 | 59,12 | 60,69 | 59,12 | 59,88 | 2.924.800 | 2000-12-26 | 00:00:00 | 60,00 | 60,62 | 59,25 | 60,44 | 1.899.900 | 2000-12-27 | 00:00:00 | 60,31 | 60,88 | 59,62 | 60,50 | 3.139.900 | 2000-12-28 | 00:00:00 | 60,56 | 60,88 | 59,75 | 60,25 | 1.637.100 | 2000-12-29 | 00:00:00 | 60,25 | 60,75 | 59,69 | 59,75 | 1.581.000 | 2001-01-02 | 00:00:00 | 59,19 | 59,31 | 56,89 | 57,23 | 1.906.500 | 2001-01-03 | 00:00:00 | 57,25 | 60,25 | 56,62 | 59,70 | 3.815.600 | 2001-01-04 | 00:00:00 | 59,81 | 61,31 | 59,25 | 59,81 | 4.692.800 | 2001-01-05 | 00:00:00 | 59,81 | 59,81 | 57,12 | 59,19 | 4.087.600 | 2001-01-08 | 00:00:00 | 58,59 | 58,75 | 57,62 | 57,94 | 2.053.600 | 2001-01-09 | 00:00:00 | 57,88 | 58,69 | 56,62 | 57,12 | 1.777.800 | 2001-01-10 | 00:00:00 | 56,81 | 57,88 | 55,50 | 56,94 | 1.958.100 | 2001-01-11 | 00:00:00 | 56,75 | 56,94 | 54,62 | 56,31 | 2.997.200 | 2001-01-12 | 00:00:00 | 56,38 | 56,38 | 54,00 | 55,12 | 1.322.000 | 2001-01-16 | 00:00:00 | 55,00 | 57,62 | 54,38 | 56,42 | 2.951.900 | 2001-01-17 | 00:00:00 | 56,75 | 58,25 | 56,62 | 57,56 | 2.872.300 | 2001-01-18 | 00:00:00 | 57,88 | 58,00 | 56,44 | 56,56 | 1.874.200 | 2001-01-19 | 00:00:00 | 57,12 | 57,25 | 54,62 | 54,88 | 1.979.100 | 2001-01-22 | 00:00:00 | 54,88 | 56,31 | 54,19 | 56,00 | 1.814.400 | 2001-01-23 | 00:00:00 | 56,19 | 57,75 | 56,12 | 57,12 | 1.947.300 | 2001-01-24 | 00:00:00 | 57,12 | 57,44 | 56,62 | 57,12 | 1.149.900 | 2001-01-25 | 00:00:00 | 57,38 | 58,44 | 56,12 | 56,38 | 1.883.500 | 2001-01-26 | 00:00:00 | 56,31 | 57,38 | 56,00 | 57,25 | 2.480.900 | 2001-01-29 | 00:00:00 | 57,50 | 58,75 | 56,75 | 57,69 | 1.902.100 | 2001-01-30 | 00:00:00 | 57,62 | 58,81 | 57,44 | 58,75 | 2.874.200 | 2001-01-31 | 00:00:00 | 58,69 | 59,38 | 58,25 | 59,25 | 2.109.100 | 2001-02-01 | 00:00:00 | 58,62 | 58,88 | 58,25 | 58,44 | 2.173.900 | 2001-02-02 | 00:00:00 | 58,50 | 58,94 | 58,12 | 58,31 | 1.254.500 | 2001-02-05 | 00:00:00 | 58,12 | 58,38 | 57,06 | 57,94 | 1.075.200 | 2001-02-06 | 00:00:00 | 57,94 | 58,19 | 57,06 | 57,25 | 900.500 | 2001-02-07 | 00:00:00 | 57,31 | 58,62 | 57,00 | 58,50 | 1.430.200 | 2001-02-08 | 00:00:00 | 58,81 | 59,00 | 57,75 | 58,06 | 1.051.200 | 2001-02-09 | 00:00:00 | 58,12 | 58,19 | 57,06 | 57,69 | 1.103.800 | 2001-02-12 | 00:00:00 | 57,69 | 59,00 | 57,31 | 59,00 | 1.749.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|