(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 51,23 | 51,81 | 50,90 | 51,56 | 1.557.600 | | 2001-04-11 | 00:00:00 | 51,59 | 52,49 | 51,35 | 51,38 | 2.566.200 | | 2001-04-12 | 00:00:00 | 51,34 | 51,74 | 50,99 | 51,54 | 1.166.500 | | 2001-04-16 | 00:00:00 | 51,11 | 52,22 | 49,90 | 51,03 | 2.046.700 | | 2001-04-17 | 00:00:00 | 50,35 | 51,00 | 49,73 | 51,00 | 2.634.000 | | 2001-04-18 | 00:00:00 | 51,14 | 53,00 | 50,75 | 52,55 | 2.888.300 | | 2001-04-19 | 00:00:00 | 52,50 | 53,49 | 51,80 | 53,33 | 1.842.100 | | 2001-04-20 | 00:00:00 | 52,76 | 53,40 | 52,70 | 52,99 | 2.410.200 | | 2001-04-23 | 00:00:00 | 52,71 | 53,00 | 51,72 | 51,76 | 1.305.400 | | 2001-04-24 | 00:00:00 | 51,85 | 52,32 | 51,75 | 52,20 | 1.394.100 | | 2001-04-25 | 00:00:00 | 52,19 | 52,31 | 51,00 | 52,17 | 1.241.300 | | 2001-04-26 | 00:00:00 | 52,17 | 52,72 | 51,86 | 52,48 | 1.592.400 | | 2001-04-27 | 00:00:00 | 52,54 | 53,96 | 52,50 | 53,92 | 1.603.900 | | 2001-04-30 | 00:00:00 | 53,77 | 54,23 | 53,13 | 53,59 | 1.866.300 | | 2001-05-01 | 00:00:00 | 53,25 | 54,00 | 53,06 | 53,90 | 1.302.000 | | 2001-05-02 | 00:00:00 | 53,84 | 54,11 | 53,30 | 53,95 | 1.054.900 | | 2001-05-03 | 00:00:00 | 53,89 | 53,89 | 52,78 | 53,67 | 1.166.300 | | 2001-05-04 | 00:00:00 | 53,18 | 54,20 | 52,76 | 54,12 | 1.411.000 | | 2001-05-07 | 00:00:00 | 53,83 | 54,03 | 53,23 | 53,37 | 754.100 | | 2001-05-08 | 00:00:00 | 53,62 | 53,82 | 53,14 | 53,65 | 803.400 | | 2001-05-09 | 00:00:00 | 53,48 | 53,90 | 53,25 | 53,81 | 1.591.000 | | 2001-05-10 | 00:00:00 | 54,10 | 54,79 | 54,10 | 54,74 | 1.547.200 | | 2001-05-11 | 00:00:00 | 54,58 | 55,05 | 54,36 | 54,64 | 2.098.800 | | 2001-05-14 | 00:00:00 | 54,74 | 56,05 | 54,57 | 56,01 | 2.150.200 | | 2001-05-15 | 00:00:00 | 56,00 | 56,61 | 55,58 | 56,48 | 2.660.200 | | 2001-05-16 | 00:00:00 | 56,26 | 58,34 | 56,07 | 58,24 | 2.042.700 | | 2001-05-17 | 00:00:00 | 58,29 | 58,60 | 57,54 | 57,63 | 2.202.800 | | 2001-05-18 | 00:00:00 | 57,37 | 58,15 | 57,37 | 57,79 | 1.612.100 | | 2001-05-21 | 00:00:00 | 57,64 | 57,95 | 57,07 | 57,92 | 1.209.000 | | 2001-05-22 | 00:00:00 | 57,70 | 59,23 | 57,65 | 58,63 | 1.503.400 | | 2001-05-23 | 00:00:00 | 58,56 | 58,94 | 58,05 | 58,84 | 1.109.400 | | 2001-05-24 | 00:00:00 | 58,87 | 59,18 | 58,58 | 58,75 | 944.600 | | 2001-05-25 | 00:00:00 | 58,74 | 58,92 | 58,48 | 58,60 | 946.700 | | 2001-05-29 | 00:00:00 | 58,60 | 58,95 | 58,42 | 58,78 | 1.328.200 | | 2001-05-30 | 00:00:00 | 58,69 | 59,15 | 58,42 | 58,60 | 1.752.300 | | 2001-05-31 | 00:00:00 | 58,79 | 58,97 | 58,36 | 58,87 | 1.630.800 | | 2001-06-01 | 00:00:00 | 58,86 | 59,55 | 58,25 | 59,46 | 2.099.300 | | 2001-06-04 | 00:00:00 | 59,57 | 60,60 | 59,57 | 60,58 | 3.170.400 | | 2001-06-05 | 00:00:00 | 60,37 | 61,11 | 60,00 | 60,98 | 2.507.500 | | 2001-06-06 | 00:00:00 | 60,92 | 60,92 | 59,51 | 60,29 | 1.470.000 | | 2001-06-07 | 00:00:00 | 60,24 | 60,26 | 59,55 | 60,22 | 866.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
