Mercado abrirá em 4 mins

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
36,74+1,06 (+2,97%)
No fechamento: 04:00PM EDT
36,41 -0,33 (-0,90%)
Pré-Abertura: 08:50AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202436,0036,7635,8036,7436,744.594.100
27 de mar. de 20240.35 Dividendo
26 de mar. de 202436,4236,5036,0336,0335,685.049.400
25 de mar. de 202436,3836,8436,1736,2535,903.602.200
22 de mar. de 202437,1837,3536,2936,3736,024.398.400
21 de mar. de 202436,7537,3636,7137,0136,655.541.000
20 de mar. de 202435,3636,8135,2136,6136,255.453.800
19 de mar. de 202435,3735,8135,2635,4335,094.609.200
18 de mar. de 202435,1035,7734,9235,7735,423.911.800
15 de mar. de 202435,1035,8135,0835,2434,9024.536.200
14 de mar. de 202435,9036,2235,1435,4235,085.019.100
13 de mar. de 202436,7036,9336,1436,2335,885.742.400
12 de mar. de 202436,6737,0336,5336,6936,336.602.500
11 de mar. de 202436,4536,9836,2136,7236,365.796.500
08 de mar. de 202436,7536,9536,3636,3736,024.369.000
07 de mar. de 202436,2536,6436,1736,3836,033.872.100
06 de mar. de 202436,2936,3435,4636,0435,695.673.900
05 de mar. de 202435,4436,6635,3936,3536,004.939.300
04 de mar. de 202434,8035,8434,6135,4835,147.090.300
01 de mar. de 202434,0834,4033,4834,3734,044.668.800
29 de fev. de 202433,9234,5033,9234,3434,015.614.300
28 de fev. de 202433,7534,1533,5633,5833,253.445.000
27 de fev. de 202433,3233,9833,3233,9733,643.680.900
26 de fev. de 202433,4133,7833,0333,2732,953.203.300
23 de fev. de 202433,4733,8033,2333,5233,193.223.500
22 de fev. de 202433,5433,9633,1933,4033,086.993.500
21 de fev. de 202433,6933,7633,1833,4933,164.300.600
20 de fev. de 202433,6434,0033,4533,8033,473.340.700
16 de fev. de 202433,5034,1433,3633,9333,603.847.000
15 de fev. de 202433,6134,2733,5333,9033,574.477.200
14 de fev. de 202433,2433,5933,0433,5133,187.381.900
13 de fev. de 202433,3133,4632,2932,8232,507.362.600
12 de fev. de 202433,7034,5833,6834,1133,784.582.300
09 de fev. de 202433,4333,7433,0233,6533,324.090.900
08 de fev. de 202433,2233,5932,9133,3933,073.268.000
07 de fev. de 202433,6233,6232,5433,3633,045.601.300
06 de fev. de 202433,3733,6333,1933,4733,145.680.400
05 de fev. de 202433,3733,5633,0033,3132,994.925.200
02 de fev. de 202433,3534,0733,0533,8533,526.420.400
01 de fev. de 202434,3034,4432,7833,7833,456.436.600
31 de jan. de 202434,3735,1834,1534,2433,917.499.100
30 de jan. de 202435,7235,7335,3535,3735,034.960.100
29 de jan. de 202434,7235,5734,6935,5335,184.684.400
26 de jan. de 202435,0235,2434,8134,8634,524.424.200
25 de jan. de 202435,0635,1734,3134,9034,564.770.800
24 de jan. de 202434,6234,9534,2234,7034,365.182.700
23 de jan. de 202434,7434,8434,0934,1033,775.993.500
22 de jan. de 202434,2034,8234,1734,5634,227.660.100
19 de jan. de 202434,2334,3133,2634,2133,888.769.500
18 de jan. de 202433,9233,9232,8433,2432,929.704.200
17 de jan. de 202433,2534,1133,0433,7933,467.262.600
16 de jan. de 202433,8333,9533,4433,6133,287.426.100
12 de jan. de 202434,7535,1034,0934,3634,035.553.900
11 de jan. de 202435,4635,5834,3134,8534,516.155.900
10 de jan. de 202435,2635,4034,9235,3635,023.747.900
09 de jan. de 202435,0435,4734,9535,3134,974.248.200
08 de jan. de 202435,2135,6934,9035,6435,294.698.900
05 de jan. de 202434,3035,5934,2035,4035,066.755.100
04 de jan. de 202433,9934,6633,9034,4234,096.156.800
03 de jan. de 202434,3134,4733,8133,9833,655.225.200
02 de jan. de 202434,3035,1034,1334,7834,444.284.400
29 de dez. de 202334,7534,9734,4234,4934,154.063.100
28 de dez. de 202334,6734,8634,6034,8034,463.929.000
28 de dez. de 20230.35 Dividendo
27 de dez. de 202334,8535,1734,6235,0734,383.142.000
26 de dez. de 202334,5735,0534,3334,9634,272.683.000
22 de dez. de 202334,6235,0234,3434,4733,793.450.600
21 de dez. de 202334,2834,7134,1034,4033,734.789.800
20 de dez. de 202335,3335,3333,9934,0133,347.053.100
19 de dez. de 202335,2435,6034,9535,1234,437.580.600
18 de dez. de 202335,2635,3634,7235,0534,367.848.700
15 de dez. de 202335,0735,3534,4435,0334,3417.104.200
14 de dez. de 202333,2435,1533,2035,1434,4513.105.600
13 de dez. de 202330,5532,4230,4732,3531,726.495.500
12 de dez. de 202330,8831,0130,5030,5329,935.637.000
11 de dez. de 202331,1031,2730,8430,8930,285.505.900
08 de dez. de 202330,9931,5130,7231,2530,645.397.300
07 de dez. de 202330,4030,8830,2030,8130,214.949.100
06 de dez. de 202330,4931,1530,1930,2629,675.015.800
05 de dez. de 202330,5330,5930,0230,1129,525.290.400
04 de dez. de 202330,3030,8330,1030,6630,066.002.800
01 de dez. de 202328,9530,6528,7730,5829,988.986.500
30 de nov. de 202328,5229,1628,2928,9528,387.949.000
29 de nov. de 202327,6828,5627,6528,4127,855.331.300
28 de nov. de 202327,1527,4726,8927,4326,893.930.200
27 de nov. de 202327,0927,1926,9227,1926,662.735.700
24 de nov. de 202327,2727,4227,0527,2526,721.000.800
22 de nov. de 202327,4927,5527,0427,1926,662.256.600
21 de nov. de 202327,3827,6427,2627,3626,823.425.400
20 de nov. de 202327,5027,7427,2427,6727,133.803.200
17 de nov. de 202327,4527,6427,1127,5627,024.667.700
16 de nov. de 202327,3127,4426,9027,1326,603.411.200
15 de nov. de 202326,6327,4226,6327,3126,775.320.100
14 de nov. de 202325,9727,0625,9526,6826,165.776.500
13 de nov. de 202324,8625,1724,7025,1124,623.413.800
10 de nov. de 202324,8925,1124,6425,0624,573.917.900
09 de nov. de 202325,6225,7824,7824,8224,334.971.800
08 de nov. de 202326,2426,2425,3825,4924,996.622.500
07 de nov. de 202325,9926,2825,8226,1625,654.517.200
06 de nov. de 202326,4526,6125,8326,1225,615.087.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...